Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.72 15.52 14.50 15.43 277,659 +0.54(+3.63%)
Oct 30, 2008 14.67 15.00 14.51 14.89 297,191 +0.25(+1.71%)
Oct 29, 2008 14.75 15.02 14.32 14.64 387,551 -0.09(-0.61%)
Oct 28, 2008 14.61 14.83 14.15 14.73 323,930 +0.23(+1.59%)
Oct 27, 2008 14.73 14.88 14.13 14.50 310,022 -0.61(-4.04%)
Oct 24, 2008 14.73 15.40 14.59 15.11 270,783 -0.36(-2.33%)
Oct 23, 2008 15.91 16.12 14.92 15.47 272,447 -0.39(-2.46%)
Oct 22, 2008 16.46 16.76 15.26 15.86 401,772 -0.89(-5.31%)
Oct 21, 2008 17.25 17.37 16.70 16.75 175,333 -0.89(-5.05%)
Oct 20, 2008 16.76 17.69 16.54 17.64 301,541 +1.06(+6.39%)
Oct 17, 2008 17.57 17.65 16.34 16.58 284,426 -1.32(-7.37%)
Oct 16, 2008 16.91 18.01 15.95 17.90 368,474 +1.13(+6.74%)
Oct 15, 2008 17.63 17.63 16.77 16.77 363,969 -1.29(-7.14%)
Oct 14, 2008 17.70 18.37 17.39 18.06 504,979 +0.55(+3.14%)
Oct 13, 2008 17.19 18.07 16.68 17.51 305,817 +0.52(+3.06%)
Oct 10, 2008 15.65 17.47 15.37 16.99 450,012 +0.68(+4.17%)
Oct 09, 2008 17.62 17.99 16.11 16.31 312,444 -1.32(-7.49%)
Oct 08, 2008 17.25 18.54 17.20 17.63 262,312 -0.20(-1.12%)
Oct 07, 2008 18.76 18.92 17.75 17.83 208,545 -0.80(-4.29%)
Oct 06, 2008 19.27 19.27 17.91 18.63 247,056 -0.78(-4.02%)
Oct 03, 2008 20.77 20.92 19.40 19.41 315,161 -1.35(-6.50%)
Oct 02, 2008 21.30 21.30 20.36 20.76 282,859 -0.61(-2.85%)
Oct 01, 2008 22.08 22.11 21.06 21.37 228,529 -0.97(-4.34%)
Sep 30, 2008 22.51 22.68 22.06 22.34 260,821 +0.11(+0.49%)
Sep 29, 2008 22.89 22.99 21.59 22.23 362,242 -0.91(-3.93%)
Sep 26, 2008 20.83 23.32 20.66 23.14 0 +2.50(+12.11%)
Sep 25, 2008 21.00 21.22 20.56 20.64 267,683 -0.35(-1.67%)
Sep 24, 2008 21.50 21.71 20.82 20.99 182,959 -0.51(-2.37%)
Sep 23, 2008 21.85 22.22 21.45 21.50 205,753 -0.43(-1.96%)
Sep 22, 2008 23.42 23.52 21.87 21.93 267,103 -1.59(-6.76%)
Sep 19, 2008 23.21 23.56 21.51 23.52 0 +0.89(+3.93%)
Sep 18, 2008 21.81 22.71 21.45 22.63 442,687 +1.23(+5.75%)
Sep 17, 2008 21.70 22.05 21.19 21.40 221,209 -0.75(-3.39%)
Sep 16, 2008 21.15 22.21 20.89 22.15 266,119 +0.71(+3.31%)
Sep 15, 2008 20.97 22.13 20.97 21.44 142,817 -0.34(-1.56%)
Sep 12, 2008 21.36 21.91 21.33 21.78 138,388 +0.20(+0.93%)
Sep 11, 2008 21.89 21.89 21.35 21.58 157,870 -0.47(-2.13%)
Sep 10, 2008 22.33 22.50 21.83 22.05 258,525 -0.18(-0.81%)
Sep 09, 2008 22.58 23.09 22.23 22.23 211,451 -0.39(-1.72%)
Sep 08, 2008 22.64 22.87 22.18 22.62 240,729 +0.55(+2.49%)
Sep 05, 2008 21.48 22.23 21.42 22.07 0 +0.50(+2.32%)
Sep 04, 2008 22.09 22.17 21.37 21.57 224,074 -0.77(-3.45%)
Sep 03, 2008 22.71 23.07 22.04 22.34 248,626 -0.52(-2.27%)
Sep 02, 2008 23.26 23.41 22.54 22.86 183,354 -0.13(-0.57%)
Aug 29, 2008 22.88 22.99 22.61 22.99 103,835 +0.08(+0.35%)
Aug 28, 2008 22.75 23.04 22.64 22.91 134,083 +0.11(+0.48%)
Aug 27, 2008 22.58 22.85 22.58 22.80 190,465 +0.20(+0.88%)
Aug 26, 2008 22.64 22.86 22.48 22.60 229,119 -0.28(-1.22%)
Aug 25, 2008 23.22 23.22 22.78 22.88 207,429 -0.54(-2.31%)
Aug 22, 2008 23.01 23.73 23.01 23.42 125,647 +0.42(+1.83%)
Aug 21, 2008 23.23 23.39 22.97 23.00 166,064 -0.48(-2.04%)
Aug 20, 2008 23.57 23.99 23.25 23.48 226,416 -0.09(-0.38%)
Aug 19, 2008 23.99 24.00 23.36 23.57 271,562 -0.71(-2.92%)
Aug 18, 2008 24.89 25.01 24.02 24.28 216,991 -0.46(-1.86%)
Aug 15, 2008 24.91 25.10 24.33 24.74 0 -0.26(-1.04%)
Aug 14, 2008 24.83 25.15 24.83 25.00 215,071 -0.09(-0.36%)
Aug 13, 2008 24.78 25.23 24.69 25.09 275,214 +0.12(+0.48%)
Aug 12, 2008 24.66 25.00 24.42 24.97 309,315 +0.31(+1.26%)
Aug 11, 2008 24.28 24.81 24.10 24.66 340,421 +0.21(+0.86%)
Aug 08, 2008 23.44 24.49 23.44 24.45 188,952 +0.85(+3.60%)
Aug 07, 2008 23.72 24.06 23.30 23.60 153,234 -0.38(-1.58%)
Aug 06, 2008 23.15 24.09 22.72 23.98 284,544 +0.73(+3.14%)
Aug 05, 2008 22.90 23.33 22.32 23.25 370,171 +0.60(+2.65%)
Aug 04, 2008 22.62 22.85 22.21 22.65 245,084 +0.13(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.