Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.28 19.05 18.14 18.90 104,917 +0.55(+3.02%)
Dec 30, 2008 18.44 18.67 18.25 18.35 35,953 +0.18(+0.97%)
Dec 29, 2008 18.41 18.53 17.74 18.17 33,479 -0.24(-1.29%)
Dec 26, 2008 18.97 18.97 18.15 18.41 28,689 -0.04(-0.19%)
Dec 24, 2008 18.11 18.63 18.11 18.45 16,785 +0.37(+2.04%)
Dec 23, 2008 18.68 19.22 17.98 18.08 40,988 -0.45(-2.42%)
Dec 22, 2008 19.45 19.50 18.15 18.53 64,947 -0.66(-3.43%)
Dec 19, 2008 19.80 19.80 18.72 19.18 91,329 -0.12(-0.64%)
Dec 18, 2008 19.48 19.84 18.81 19.31 50,067 +0.12(+0.64%)
Dec 17, 2008 19.56 19.56 19.08 19.18 185,642 -0.21(-1.09%)
Dec 16, 2008 18.68 19.45 18.10 19.40 74,956 +1.04(+5.65%)
Dec 15, 2008 19.98 19.99 18.26 18.36 47,515 -1.12(-5.77%)
Dec 12, 2008 18.60 19.79 18.60 19.48 52,554 +0.38(+1.98%)
Dec 11, 2008 19.46 20.10 18.93 19.11 68,330 -0.68(-3.42%)
Dec 10, 2008 19.49 20.23 18.99 19.78 56,115 +0.57(+2.97%)
Dec 09, 2008 20.29 20.90 19.11 19.21 72,622 -1.26(-6.14%)
Dec 08, 2008 20.02 20.85 19.64 20.47 70,070 +0.97(+5.00%)
Dec 05, 2008 17.25 19.52 17.25 19.49 85,185 +1.94(+11.06%)
Dec 04, 2008 17.38 18.12 17.38 17.55 72,836 -0.04(-0.20%)
Dec 03, 2008 17.16 17.61 15.38 17.59 72,327 +1.77(+11.16%)
Dec 02, 2008 15.03 15.86 14.41 15.82 43,222 +1.10(+7.46%)
Dec 01, 2008 17.19 17.19 14.68 14.72 68,105 -2.95(-16.70%)
Nov 28, 2008 16.91 17.67 16.43 17.67 20,998 +0.48(+2.81%)
Nov 26, 2008 15.91 17.38 15.31 17.19 44,544 +0.84(+5.16%)
Nov 25, 2008 15.98 17.30 15.63 16.35 66,564 +0.54(+3.39%)
Nov 24, 2008 14.82 16.80 13.76 15.81 50,281 +1.08(+7.33%)
Nov 21, 2008 14.01 14.82 13.01 14.73 102,235 +0.97(+7.02%)
Nov 20, 2008 14.29 15.32 13.64 13.76 32,108 -0.57(-3.98%)
Nov 19, 2008 15.30 15.47 14.31 14.34 81,968 -0.93(-6.10%)
Nov 18, 2008 15.42 15.45 14.53 15.27 128,025 -0.14(-0.91%)
Nov 17, 2008 15.82 16.83 15.40 15.41 67,611 -0.59(-3.68%)
Nov 14, 2008 16.87 17.07 15.87 16.00 35,653 -1.17(-6.81%)
Nov 13, 2008 15.45 17.39 15.28 17.16 79,177 +1.82(+11.85%)
Nov 12, 2008 15.71 15.79 15.21 15.35 48,740 -0.60(-3.75%)
Nov 11, 2008 15.96 16.41 15.80 15.94 40,179 -0.12(-0.77%)
Nov 10, 2008 16.85 16.85 15.81 16.07 33,161 +0.04(+0.22%)
Nov 07, 2008 15.96 16.36 15.57 16.03 49,953 +0.32(+2.07%)
Nov 06, 2008 15.97 16.18 15.31 15.71 78,453 -0.17(-1.05%)
Nov 05, 2008 16.36 17.39 15.83 15.87 70,410 -0.65(-3.93%)
Nov 04, 2008 17.40 17.40 16.12 16.52 69,209 -0.35(-2.08%)
Nov 03, 2008 17.53 18.00 16.63 16.87 46,832 -0.49(-2.83%)
Oct 31, 2008 17.16 17.66 16.27 17.37 84,352 +0.20(+1.18%)
Oct 30, 2008 17.24 17.33 15.98 17.16 56,798 +0.36(+2.14%)
Oct 29, 2008 16.87 16.91 16.10 16.80 66,845 -0.16(-0.93%)
Oct 28, 2008 16.87 16.96 16.00 16.96 92,687 +0.38(+2.28%)
Oct 27, 2008 17.04 17.30 16.49 16.58 71,625 -0.69(-3.97%)
Oct 24, 2008 16.39 17.66 16.39 17.27 71,011 -0.36(-2.04%)
Oct 23, 2008 18.05 18.05 16.94 17.63 55,471 -0.30(-1.67%)
Oct 22, 2008 17.83 18.23 17.51 17.93 35,314 -0.36(-1.97%)
Oct 21, 2008 19.03 19.03 18.15 18.29 36,077 -1.01(-5.23%)
Oct 20, 2008 19.41 20.19 18.45 19.30 51,539 +0.09(+0.46%)
Oct 17, 2008 19.35 20.47 17.37 19.21 54,066 -0.90(-4.46%)
Oct 16, 2008 19.83 20.27 17.88 20.11 66,359 +0.93(+4.86%)
Oct 15, 2008 19.08 19.86 18.81 19.18 99,171 -0.28(-1.44%)
Oct 14, 2008 21.73 21.73 19.12 19.46 63,812 -1.69(-7.98%)
Oct 13, 2008 18.89 21.56 16.87 21.14 151,161 +3.11(+17.24%)
Oct 10, 2008 15.11 18.73 15.11 18.03 155,597 +2.43(+15.60%)
Oct 09, 2008 17.18 17.55 15.38 15.60 127,874 -1.73(-9.98%)
Oct 08, 2008 18.61 19.22 17.27 17.33 99,123 -1.49(-7.93%)
Oct 07, 2008 19.98 20.42 18.71 18.82 69,371 -0.88(-4.46%)
Oct 06, 2008 19.69 20.20 19.25 19.70 41,250 -0.40(-1.97%)
Oct 03, 2008 20.57 20.94 19.83 20.10 39,069 -0.40(-1.93%)
Oct 02, 2008 21.35 21.47 20.25 20.49 64,595 -1.03(-4.78%)
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.