Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.99 13.47 12.77 13.29 3,555,300 +0.31(+2.37%)
Dec 30, 2008 12.52 13.05 12.46 12.98 1,977,813 +0.44(+3.52%)
Dec 29, 2008 12.78 12.83 12.17 12.54 1,613,849 -0.27(-2.09%)
Dec 26, 2008 12.97 13.30 12.54 12.80 963,303 -0.07(-0.52%)
Dec 24, 2008 12.80 12.93 12.46 12.87 948,906 +0.10(+0.79%)
Dec 23, 2008 12.78 12.99 12.32 12.77 3,319,059 -0.01(-0.10%)
Dec 22, 2008 12.71 13.12 12.59 12.78 4,232,022 +0.06(+0.47%)
Dec 19, 2008 12.99 13.23 12.68 12.72 5,328,606 -0.11(-0.83%)
Dec 18, 2008 12.72 13.31 12.69 12.83 5,839,278 +0.01(+0.10%)
Dec 17, 2008 12.99 13.37 12.72 12.82 3,600,035 -0.48(-3.62%)
Dec 16, 2008 12.58 13.39 12.30 13.30 4,491,476 +1.01(+8.22%)
Dec 15, 2008 12.62 12.88 12.00 12.29 2,803,801 -0.57(-4.43%)
Dec 12, 2008 12.14 13.00 12.07 12.86 0 +0.44(+3.50%)
Dec 11, 2008 13.88 13.90 12.22 12.42 4,227,785 -1.81(-12.74%)
Dec 10, 2008 14.56 14.85 13.84 14.24 3,147,147 -0.20(-1.39%)
Dec 09, 2008 15.21 15.39 14.34 14.44 3,557,530 -0.98(-6.34%)
Dec 08, 2008 14.75 15.73 14.42 15.41 5,136,102 +0.88(+6.03%)
Dec 05, 2008 13.48 14.95 13.22 14.54 5,073,078 +0.95(+7.00%)
Dec 04, 2008 13.53 14.82 13.39 13.59 5,518,830 -0.37(-2.69%)
Dec 03, 2008 12.94 14.12 12.72 13.96 4,266,915 +0.61(+4.56%)
Dec 02, 2008 12.75 13.44 12.16 13.35 4,918,338 +1.08(+8.84%)
Dec 01, 2008 14.61 14.61 12.17 12.27 4,800,814 -2.82(-18.71%)
Nov 28, 2008 14.42 15.18 14.09 15.09 2,045,289 +0.85(+5.97%)
Nov 26, 2008 13.25 14.33 12.99 14.24 3,220,940 +0.68(+4.98%)
Nov 25, 2008 12.91 13.69 12.50 13.57 5,048,800 +0.72(+5.57%)
Nov 24, 2008 11.87 13.11 11.37 12.85 5,075,615 +1.39(+12.08%)
Nov 21, 2008 11.49 11.75 10.07 11.47 9,891,426 +0.25(+2.27%)
Nov 20, 2008 12.84 13.28 11.01 11.21 8,237,533 -1.89(-14.45%)
Nov 19, 2008 14.14 14.39 13.03 13.11 4,568,220 -1.30(-9.01%)
Nov 18, 2008 14.55 14.94 13.53 14.40 4,732,343 -0.08(-0.56%)
Nov 17, 2008 14.53 15.07 14.30 14.48 3,734,573 -0.21(-1.41%)
Nov 14, 2008 15.19 15.84 14.62 14.69 0 -1.05(-6.67%)
Nov 13, 2008 15.14 15.75 13.65 15.74 5,800,649 +1.10(+7.54%)
Nov 12, 2008 15.18 15.76 14.54 14.64 5,434,053 -0.92(-5.94%)
Nov 11, 2008 15.45 16.04 15.17 15.56 4,232,953 -0.40(-2.52%)
Nov 10, 2008 16.79 16.84 15.62 15.96 3,507,853 -0.47(-2.85%)
Nov 07, 2008 16.99 17.34 15.83 16.43 5,298,079 -0.38(-2.27%)
Nov 06, 2008 17.93 18.68 16.63 16.81 5,951,991 -1.35(-7.44%)
Nov 05, 2008 20.04 20.04 18.07 18.17 5,162,782 -1.37(-6.99%)
Nov 04, 2008 18.74 19.59 18.42 19.53 5,660,018 +1.14(+6.23%)
Nov 03, 2008 18.47 18.65 17.88 18.39 2,747,468 -0.08(-0.44%)
Oct 31, 2008 18.23 18.68 17.62 18.47 3,981,949 +0.64(+3.57%)
Oct 30, 2008 18.49 18.85 17.52 17.83 4,261,692 -0.36(-1.99%)
Oct 29, 2008 19.61 19.61 17.95 18.19 5,395,285 -0.89(-4.67%)
Oct 28, 2008 17.90 19.22 16.77 19.08 4,704,343 +1.81(+10.50%)
Oct 27, 2008 16.33 18.01 15.99 17.27 4,161,706 +0.93(+5.69%)
Oct 24, 2008 15.46 17.03 15.23 16.34 6,831,770 -1.04(-6.01%)
Oct 23, 2008 17.77 18.56 16.41 17.38 5,572,969 -0.92(-5.05%)
Oct 22, 2008 18.97 19.59 17.75 18.31 4,738,626 -1.15(-5.92%)
Oct 21, 2008 18.67 20.23 18.31 19.46 4,146,243 +0.68(+3.64%)
Oct 20, 2008 19.96 19.96 18.19 18.78 3,982,781 -0.85(-4.33%)
Oct 17, 2008 18.58 20.70 18.58 19.63 6,258,229 +0.07(+0.34%)
Oct 16, 2008 19.37 19.76 17.13 19.56 6,161,796 +0.62(+3.25%)
Oct 15, 2008 19.34 19.70 18.69 18.94 7,254,701 -0.97(-4.87%)
Oct 14, 2008 19.10 20.55 17.46 19.91 12,229,761 +3.41(+20.69%)
Oct 13, 2008 18.27 18.27 15.27 16.50 6,764,752 +0.21(+1.32%)
Oct 10, 2008 14.56 17.17 13.87 16.29 8,713,741 +1.08(+7.09%)
Oct 09, 2008 18.08 18.29 14.30 15.21 10,039,307 -3.03(-16.62%)
Oct 08, 2008 19.00 20.08 18.15 18.24 3,905,536 -1.84(-9.17%)
Oct 07, 2008 21.55 21.58 19.60 20.08 3,989,725 -1.17(-5.51%)
Oct 06, 2008 22.21 22.95 20.35 21.25 3,323,816 -1.12(-5.00%)
Oct 03, 2008 23.81 24.77 22.22 22.37 0 -0.63(-2.74%)
Oct 02, 2008 24.42 24.42 22.24 23.00 2,345,122 -0.90(-3.75%)
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.