Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.04 13.51 12.81 13.33 3,543,104 +0.31(+2.37%)
Dec 30, 2008 12.57 13.09 12.50 13.02 1,971,028 +0.44(+3.52%)
Dec 29, 2008 12.83 12.88 12.21 12.58 1,608,313 -0.27(-2.09%)
Dec 26, 2008 13.01 13.35 12.58 12.85 959,999 -0.07(-0.52%)
Dec 24, 2008 12.85 12.97 12.50 12.92 945,651 +0.10(+0.79%)
Dec 23, 2008 12.82 13.04 12.36 12.81 3,307,674 -0.01(-0.10%)
Dec 22, 2008 12.75 13.16 12.63 12.83 4,217,505 +0.06(+0.47%)
Dec 19, 2008 13.03 13.28 12.73 12.77 5,310,328 -0.11(-0.83%)
Dec 18, 2008 12.76 13.35 12.73 12.88 5,819,247 +0.01(+0.10%)
Dec 17, 2008 13.03 13.41 12.76 12.86 3,587,686 -0.48(-3.62%)
Dec 16, 2008 12.62 13.44 12.34 13.35 4,476,068 +1.01(+8.22%)
Dec 15, 2008 12.66 12.92 12.04 12.33 2,794,183 -0.57(-4.42%)
Dec 12, 2008 12.18 13.04 12.11 12.90 0 +0.44(+3.50%)
Dec 11, 2008 13.93 13.94 12.26 12.47 4,213,283 -1.82(-12.74%)
Dec 10, 2008 14.62 14.90 13.88 14.29 3,136,351 -0.20(-1.39%)
Dec 09, 2008 15.26 15.45 14.39 14.49 3,545,327 -0.98(-6.34%)
Dec 08, 2008 14.80 15.78 14.47 15.47 5,118,484 +0.88(+6.03%)
Dec 05, 2008 13.53 15.00 13.27 14.59 5,055,676 +0.95(+7.00%)
Dec 04, 2008 13.57 14.87 13.43 13.63 5,499,899 -0.38(-2.68%)
Dec 03, 2008 12.98 14.17 12.77 14.01 4,252,278 +0.61(+4.56%)
Dec 02, 2008 12.79 13.49 12.20 13.40 4,901,467 +1.09(+8.84%)
Dec 01, 2008 14.66 14.66 12.21 12.31 4,784,345 -2.83(-18.71%)
Nov 28, 2008 14.47 15.23 14.14 15.15 2,038,273 +0.85(+5.97%)
Nov 26, 2008 13.29 14.38 13.03 14.29 3,209,892 +0.68(+4.98%)
Nov 25, 2008 12.96 13.74 12.55 13.61 5,031,481 +0.72(+5.57%)
Nov 24, 2008 11.91 13.15 11.41 12.90 5,058,204 +1.39(+12.08%)
Nov 21, 2008 11.53 11.79 10.11 11.51 9,857,495 +0.26(+2.27%)
Nov 20, 2008 12.89 13.33 11.05 11.25 8,209,276 -1.90(-14.45%)
Nov 19, 2008 14.19 14.44 13.08 13.15 4,552,549 -1.30(-9.01%)
Nov 18, 2008 14.60 14.99 13.57 14.45 4,716,110 -0.08(-0.55%)
Nov 17, 2008 14.58 15.12 14.35 14.53 3,721,762 -0.21(-1.41%)
Nov 14, 2008 15.24 15.90 14.67 14.74 0 -1.05(-6.68%)
Nov 13, 2008 15.19 15.80 13.70 15.80 5,780,751 +1.11(+7.54%)
Nov 12, 2008 15.23 15.82 14.59 14.69 5,415,413 -0.93(-5.94%)
Nov 11, 2008 15.50 16.10 15.23 15.62 4,218,433 -0.40(-2.52%)
Nov 10, 2008 16.85 16.90 15.67 16.02 3,495,820 -0.47(-2.85%)
Nov 07, 2008 17.05 17.40 15.88 16.49 5,279,905 -0.38(-2.27%)
Nov 06, 2008 17.99 18.75 16.68 16.87 5,931,574 -1.36(-7.44%)
Nov 05, 2008 20.11 20.11 18.13 18.23 5,145,072 -1.37(-6.99%)
Nov 04, 2008 18.81 19.66 18.48 19.60 5,640,603 +1.15(+6.22%)
Nov 03, 2008 18.54 18.72 17.95 18.45 2,738,043 -0.08(-0.43%)
Oct 31, 2008 18.29 18.75 17.68 18.53 3,968,289 +0.64(+3.57%)
Oct 30, 2008 18.55 18.91 17.58 17.89 4,247,073 -0.36(-1.99%)
Oct 29, 2008 19.67 19.67 18.01 18.26 5,376,778 -0.89(-4.67%)
Oct 28, 2008 17.96 19.29 16.82 19.15 4,688,205 +1.82(+10.50%)
Oct 27, 2008 16.39 18.07 16.05 17.33 4,147,430 +0.93(+5.69%)
Oct 24, 2008 15.52 17.09 15.28 16.39 6,808,335 -1.05(-6.01%)
Oct 23, 2008 17.83 18.62 16.46 17.44 5,553,852 -0.93(-5.05%)
Oct 22, 2008 19.03 19.65 17.81 18.37 4,722,371 -1.16(-5.92%)
Oct 21, 2008 18.74 20.30 18.37 19.52 4,132,020 +0.69(+3.64%)
Oct 20, 2008 20.03 20.03 18.25 18.84 3,969,119 -0.85(-4.33%)
Oct 17, 2008 18.64 20.77 18.64 19.69 6,236,762 +0.07(+0.34%)
Oct 16, 2008 19.44 19.83 17.19 19.63 6,140,659 +0.62(+3.25%)
Oct 15, 2008 19.41 19.77 18.76 19.01 7,229,816 -0.97(-4.87%)
Oct 14, 2008 19.17 20.62 17.52 19.98 12,187,809 +3.43(+20.69%)
Oct 13, 2008 18.34 18.34 15.33 16.56 6,741,547 +0.21(+1.32%)
Oct 10, 2008 14.61 17.23 13.92 16.34 8,683,850 +1.08(+7.09%)
Oct 09, 2008 18.14 18.35 14.35 15.26 10,004,869 -3.04(-16.62%)
Oct 08, 2008 19.06 20.15 18.21 18.30 3,892,139 -1.85(-9.17%)
Oct 07, 2008 21.63 21.65 19.67 20.15 3,976,039 -1.18(-5.51%)
Oct 06, 2008 22.29 23.02 20.42 21.32 3,312,414 -1.12(-5.00%)
Oct 03, 2008 23.89 24.86 22.30 22.45 0 -0.63(-2.74%)
Oct 02, 2008 24.51 24.51 22.31 23.08 2,337,078 -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.