Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.52 13.14 12.30 12.94 10,146,544 +0.36(+2.86%)
Oct 30, 2008 12.80 13.00 12.27 12.58 6,690,064 +0.17(+1.37%)
Oct 29, 2008 12.47 13.26 11.94 12.41 11,435,551 -0.06(-0.48%)
Oct 28, 2008 11.68 12.47 11.16 12.47 10,377,229 +1.09(+9.58%)
Oct 27, 2008 11.08 11.86 11.03 11.38 8,769,183 +0.17(+1.52%)
Oct 24, 2008 11.01 11.75 11.01 11.21 9,583,324 -0.62(-5.24%)
Oct 23, 2008 12.46 12.69 11.14 11.83 14,133,378 -0.62(-4.98%)
Oct 22, 2008 13.13 13.29 12.04 12.45 8,334,255 -0.91(-6.81%)
Oct 21, 2008 13.35 13.79 13.26 13.36 6,534,635 -0.17(-1.26%)
Oct 20, 2008 13.58 13.58 13.08 13.53 7,307,583 +0.11(+0.82%)
Oct 17, 2008 13.20 13.91 12.46 13.42 9,960,653 -0.50(-3.59%)
Oct 16, 2008 12.60 14.03 12.21 13.92 16,378,423 +1.01(+7.82%)
Oct 15, 2008 14.09 14.27 12.84 12.91 11,439,506 -1.48(-10.28%)
Oct 14, 2008 15.56 15.71 13.92 14.39 17,583,750 -0.81(-5.33%)
Oct 13, 2008 14.67 15.37 13.99 15.20 12,847,486 +1.38(+9.99%)
Oct 10, 2008 13.29 14.50 11.88 13.82 19,859,644 -0.07(-0.50%)
Oct 09, 2008 15.03 15.78 13.72 13.89 16,671,139 -1.55(-10.04%)
Oct 08, 2008 15.15 16.01 15.04 15.44 14,724,558 -0.06(-0.39%)
Oct 07, 2008 16.71 16.73 15.45 15.50 14,308,570 -1.01(-6.12%)
Oct 06, 2008 16.27 16.63 15.67 16.51 13,345,520 -0.32(-1.90%)
Oct 03, 2008 17.27 17.57 16.66 16.83 0 -0.34(-1.98%)
Oct 02, 2008 17.63 17.80 16.99 17.17 8,793,201 -0.47(-2.66%)
Oct 01, 2008 17.56 17.74 17.36 17.64 8,830,885 -0.14(-0.79%)
Sep 30, 2008 17.89 17.92 16.93 17.78 10,611,166 +0.22(+1.25%)
Sep 29, 2008 18.04 18.61 17.34 17.56 11,282,383 -0.81(-4.41%)
Sep 26, 2008 18.01 18.40 17.83 18.37 0 +0.12(+0.66%)
Sep 25, 2008 18.22 18.53 18.05 18.25 6,940,293 +0.23(+1.28%)
Sep 24, 2008 18.39 18.54 17.87 18.02 9,714,597 -0.29(-1.58%)
Sep 23, 2008 18.90 19.20 18.22 18.31 7,744,949 -0.50(-2.66%)
Sep 22, 2008 19.09 19.29 18.72 18.81 9,690,877 -0.27(-1.42%)
Sep 19, 2008 19.45 20.80 19.01 19.08 0 +0.44(+2.36%)
Sep 18, 2008 18.84 18.90 17.45 18.64 17,122,296 +0.18(+0.98%)
Sep 17, 2008 19.73 19.73 18.46 18.46 15,090,075 -1.03(-5.28%)
Sep 16, 2008 18.69 19.91 18.69 19.49 13,388,469 +0.37(+1.94%)
Sep 15, 2008 18.69 19.84 18.69 19.12 10,900,636 -0.25(-1.29%)
Sep 12, 2008 19.55 19.65 19.30 19.37 9,894,699 -0.44(-2.22%)
Sep 11, 2008 19.09 19.85 19.07 19.81 13,343,793 +0.49(+2.54%)
Sep 10, 2008 19.65 19.65 18.93 19.32 11,959,753 -0.03(-0.16%)
Sep 09, 2008 19.79 20.08 19.34 19.35 13,802,114 -0.38(-1.93%)
Sep 08, 2008 19.78 19.88 19.54 19.73 20,444,660 +0.54(+2.81%)
Sep 05, 2008 18.95 19.26 18.58 19.19 0 +0.05(+0.26%)
Sep 04, 2008 19.84 19.98 19.10 19.14 14,000,749 -0.83(-4.16%)
Sep 03, 2008 19.69 20.01 19.46 19.97 11,188,807 +0.36(+1.84%)
Sep 02, 2008 19.75 19.99 19.39 19.61 10,154,109 +0.16(+0.82%)
Aug 29, 2008 19.18 19.80 19.18 19.45 0 -0.03(-0.15%)
Aug 28, 2008 19.07 19.48 18.98 19.48 7,741,588 +0.36(+1.88%)
Aug 27, 2008 19.26 19.27 18.93 19.12 9,550,723 -0.05(-0.26%)
Aug 26, 2008 19.04 19.33 19.03 19.17 8,558,349 -0.10(-0.52%)
Aug 25, 2008 19.80 19.98 19.23 19.27 10,465,236 -0.61(-3.07%)
Aug 22, 2008 19.71 20.23 19.31 19.88 0 +0.87(+4.58%)
Aug 21, 2008 19.03 19.09 18.68 19.01 13,452,745 -0.01(-0.05%)
Aug 20, 2008 18.93 19.36 18.85 19.02 8,521,179 +0.01(+0.05%)
Aug 19, 2008 19.20 19.35 18.72 19.01 8,115,350 -0.35(-1.81%)
Aug 18, 2008 19.60 19.80 19.26 19.36 6,780,148 -0.04(-0.21%)
Aug 15, 2008 19.14 19.72 19.12 19.40 0 +0.27(+1.41%)
Aug 14, 2008 18.69 19.66 18.50 19.13 9,278,316 +0.26(+1.38%)
Aug 13, 2008 19.31 19.46 18.71 18.87 15,812,775 -0.69(-3.53%)
Aug 12, 2008 19.45 20.00 19.15 19.56 22,146,330 +0.84(+4.49%)
Aug 11, 2008 18.09 20.70 17.82 18.72 32,685,471 +0.63(+3.48%)
Aug 08, 2008 17.00 18.17 17.00 18.09 10,724,599 +1.17(+6.91%)
Aug 07, 2008 16.78 17.36 16.70 16.92 10,620,917 -0.04(-0.24%)
Aug 06, 2008 17.00 17.11 16.71 16.96 7,246,449 -0.15(-0.88%)
Aug 05, 2008 16.56 17.21 16.37 17.11 7,476,414 +0.78(+4.78%)
Aug 04, 2008 16.35 16.59 16.09 16.33 8,009,609 -0.01(-0.06%)
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.