Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.41 20.12 19.08 19.85 2,379,713 +0.46(+2.37%)
Dec 30, 2008 18.71 19.49 18.61 19.39 1,323,834 +0.66(+3.52%)
Dec 29, 2008 19.10 19.17 18.18 18.73 1,080,218 -0.40(-2.09%)
Dec 26, 2008 19.37 19.87 18.73 19.13 644,780 -0.10(-0.52%)
Dec 24, 2008 19.13 19.31 18.61 19.23 635,143 +0.15(+0.79%)
Dec 23, 2008 19.09 19.41 18.40 19.08 2,221,587 -0.02(-0.10%)
Dec 22, 2008 18.99 19.60 18.81 19.10 2,832,672 +0.09(+0.47%)
Dec 19, 2008 19.40 19.77 18.95 19.01 3,566,662 -0.16(-0.83%)
Dec 18, 2008 19.00 19.88 18.96 19.17 3,908,476 +0.02(+0.10%)
Dec 17, 2008 19.40 19.97 19.00 19.15 2,409,656 -0.72(-3.62%)
Dec 16, 2008 18.79 20.01 18.37 19.87 3,006,335 +1.51(+8.22%)
Dec 15, 2008 18.85 19.24 17.93 18.36 1,876,703 -0.85(-4.42%)
Dec 12, 2008 18.14 19.42 18.03 19.21 0 +0.65(+3.50%)
Dec 11, 2008 20.74 20.76 18.26 18.56 2,829,836 -2.71(-12.74%)
Dec 10, 2008 21.76 22.19 20.67 21.27 2,106,519 -0.30(-1.39%)
Dec 09, 2008 22.72 23.00 21.43 21.57 2,381,206 -1.46(-6.34%)
Dec 08, 2008 22.04 23.50 21.54 23.03 3,437,811 +1.31(+6.03%)
Dec 05, 2008 20.14 22.34 19.75 21.72 3,395,626 +1.42(+7.00%)
Dec 04, 2008 20.21 22.14 20.00 20.30 3,693,987 -0.56(-2.68%)
Dec 03, 2008 19.33 21.10 19.01 20.86 2,856,027 +0.91(+4.56%)
Dec 02, 2008 19.05 20.08 18.16 19.95 3,292,052 +1.62(+8.84%)
Dec 01, 2008 21.83 21.83 18.18 18.33 3,213,388 -4.22(-18.71%)
Nov 28, 2008 21.55 22.68 21.05 22.55 1,368,999 +1.27(+5.97%)
Nov 26, 2008 19.79 21.41 19.40 21.28 2,155,912 +1.01(+4.98%)
Nov 25, 2008 19.29 20.46 18.68 20.27 3,379,376 +1.07(+5.57%)
Nov 24, 2008 17.73 19.58 16.99 19.20 3,397,324 +2.07(+12.08%)
Nov 21, 2008 17.16 17.56 15.05 17.13 6,620,750 +0.38(+2.27%)
Nov 20, 2008 19.19 19.84 16.45 16.75 5,513,730 -2.83(-14.45%)
Nov 19, 2008 21.13 21.50 19.47 19.58 3,057,703 -1.94(-9.01%)
Nov 18, 2008 21.74 22.32 20.21 21.52 3,167,558 -0.12(-0.55%)
Nov 17, 2008 21.71 22.51 21.36 21.64 2,499,708 -0.31(-1.41%)
Nov 14, 2008 22.69 23.67 21.84 21.95 0 -1.57(-6.68%)
Nov 13, 2008 22.62 23.53 20.40 23.52 3,882,620 +1.65(+7.54%)
Nov 12, 2008 22.68 23.55 21.73 21.87 3,637,242 -1.38(-5.94%)
Nov 11, 2008 23.08 23.97 22.67 23.25 2,833,295 -0.60(-2.52%)
Nov 10, 2008 25.09 25.16 23.33 23.85 2,347,955 -0.70(-2.85%)
Nov 07, 2008 25.38 25.91 23.65 24.55 3,546,229 -0.57(-2.27%)
Nov 06, 2008 26.78 27.91 24.84 25.12 3,983,920 -2.02(-7.44%)
Nov 05, 2008 29.94 29.94 27.00 27.14 3,455,669 -2.04(-6.99%)
Nov 04, 2008 28.00 29.27 27.52 29.18 3,788,490 +1.71(+6.22%)
Nov 03, 2008 27.60 27.87 26.72 27.47 1,838,997 -0.12(-0.43%)
Oct 31, 2008 27.23 27.91 26.33 27.59 2,665,287 +0.95(+3.57%)
Oct 30, 2008 27.62 28.16 26.18 26.64 2,852,531 -0.54(-1.99%)
Oct 29, 2008 29.29 29.29 26.81 27.18 3,611,293 -1.33(-4.67%)
Oct 28, 2008 26.74 28.72 25.05 28.51 3,148,816 +2.71(+10.50%)
Oct 27, 2008 24.40 26.90 23.89 25.80 2,785,606 +1.39(+5.69%)
Oct 24, 2008 23.10 25.44 22.75 24.41 4,572,793 -1.56(-6.01%)
Oct 23, 2008 26.55 27.73 24.51 25.97 3,730,224 -1.38(-5.05%)
Oct 22, 2008 28.34 29.26 26.52 27.35 3,171,763 -1.72(-5.92%)
Oct 21, 2008 27.90 30.23 27.35 29.07 2,775,256 +1.02(+3.64%)
Oct 20, 2008 29.82 29.82 27.17 28.05 2,665,844 -1.27(-4.33%)
Oct 17, 2008 27.76 30.93 27.76 29.32 4,188,898 +0.10(+0.34%)
Oct 16, 2008 28.94 29.52 25.59 29.22 4,124,351 +0.92(+3.25%)
Oct 15, 2008 28.90 29.43 27.93 28.30 4,855,879 -1.45(-4.87%)
Oct 14, 2008 28.54 30.70 26.08 29.75 8,185,897 +5.10(+20.69%)
Oct 13, 2008 27.30 27.30 22.82 24.65 4,527,935 +0.32(+1.32%)
Oct 10, 2008 21.75 25.65 20.72 24.33 5,832,476 +1.61(+7.09%)
Oct 09, 2008 27.01 27.32 21.37 22.72 6,719,733 -4.53(-16.62%)
Oct 08, 2008 28.38 30.00 27.12 27.25 2,614,141 -2.75(-9.17%)
Oct 07, 2008 32.20 32.24 29.28 30.00 2,670,492 -1.75(-5.51%)
Oct 06, 2008 33.18 34.28 30.41 31.75 2,224,771 -1.67(-5.00%)
Oct 03, 2008 35.57 37.01 33.20 33.42 0 -0.94(-2.74%)
Oct 02, 2008 36.49 36.49 33.22 34.36 1,569,690 -1.34(-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.