Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.27 13.85 13.00 13.62 2,310,903 +0.18(+1.34%)
Dec 30, 2008 12.98 13.65 12.60 13.44 2,869,349 +0.35(+2.67%)
Dec 29, 2008 13.30 13.58 12.62 13.09 2,182,519 -0.50(-3.68%)
Dec 26, 2008 13.84 13.87 13.33 13.59 902,785 -0.03(-0.22%)
Dec 24, 2008 14.18 14.22 13.51 13.62 1,002,662 -0.29(-2.08%)
Dec 23, 2008 14.80 14.80 13.70 13.91 4,880,602 -0.40(-2.80%)
Dec 22, 2008 14.99 15.36 14.03 14.31 4,511,660 -0.62(-4.15%)
Dec 19, 2008 15.08 15.56 14.77 14.93 5,148,181 +0.10(+0.67%)
Dec 18, 2008 15.63 16.38 14.16 14.83 4,186,752 -0.62(-4.01%)
Dec 17, 2008 14.68 15.83 14.55 15.45 4,746,647 +0.52(+3.48%)
Dec 16, 2008 13.47 15.10 13.41 14.93 4,020,178 +1.56(+11.67%)
Dec 15, 2008 14.08 14.65 13.03 13.37 2,635,380 -0.92(-6.44%)
Dec 12, 2008 13.08 14.46 13.03 14.29 2,614,114 +0.74(+5.46%)
Dec 11, 2008 13.80 14.69 13.23 13.55 4,181,003 -0.47(-3.35%)
Dec 10, 2008 13.86 14.20 12.97 14.02 3,322,749 +0.33(+2.41%)
Dec 09, 2008 14.25 15.15 13.32 13.69 3,457,709 -0.80(-5.52%)
Dec 08, 2008 14.90 14.90 13.30 14.49 4,650,205 +0.29(+2.04%)
Dec 05, 2008 13.17 14.44 12.33 14.20 5,313,881 +0.74(+5.50%)
Dec 04, 2008 12.87 14.76 12.51 13.46 6,886,418 +0.50(+3.86%)
Dec 03, 2008 12.37 13.59 10.94 12.96 5,780,139 +1.39(+12.01%)
Dec 02, 2008 10.60 11.68 10.21 11.57 4,653,125 +1.16(+11.14%)
Dec 01, 2008 11.00 11.60 10.40 10.41 4,073,788 -1.22(-10.49%)
Nov 28, 2008 12.29 12.62 11.40 11.63 1,360,159 -0.77(-6.21%)
Nov 26, 2008 10.42 12.71 10.00 12.40 6,375,584 +1.95(+18.66%)
Nov 25, 2008 10.22 10.86 9.610 10.45 6,156,863 +0.80(+8.29%)
Nov 24, 2008 8.510 9.940 7.720 9.650 5,434,152 +1.63(+20.32%)
Nov 21, 2008 9.020 9.120 6.900 8.020 8,958,746 -0.65(-7.50%)
Nov 20, 2008 9.470 10.17 8.580 8.670 5,857,526 -1.11(-11.35%)
Nov 19, 2008 11.35 11.35 9.780 9.780 4,930,342 -1.61(-14.14%)
Nov 18, 2008 11.83 12.20 10.92 11.39 3,654,262 -0.51(-4.29%)
Nov 17, 2008 11.95 12.56 11.26 11.90 3,317,860 -0.11(-0.92%)
Nov 14, 2008 12.60 13.51 11.89 12.01 3,357,816 -0.65(-5.13%)
Nov 13, 2008 12.65 12.72 10.78 12.66 6,039,465 +0.18(+1.44%)
Nov 12, 2008 13.23 13.36 12.24 12.48 3,719,904 -1.22(-8.91%)
Nov 11, 2008 13.35 14.18 12.97 13.70 3,203,763 +0.01(+0.07%)
Nov 10, 2008 15.16 15.50 13.36 13.69 3,525,058 -1.07(-7.25%)
Nov 07, 2008 15.52 15.77 14.23 14.76 3,227,018 -0.87(-5.57%)
Nov 06, 2008 16.27 16.45 15.16 15.63 4,343,973 -0.46(-2.86%)
Nov 05, 2008 16.88 18.03 15.99 16.09 4,507,124 -1.35(-7.74%)
Nov 04, 2008 16.93 17.53 16.23 17.44 5,152,279 +1.26(+7.79%)
Nov 03, 2008 16.68 17.10 15.78 16.18 3,285,083 -0.51(-3.06%)
Oct 31, 2008 15.21 16.96 15.04 16.69 5,349,004 +1.04(+6.65%)
Oct 30, 2008 14.93 16.17 14.83 15.65 6,960,966 +0.88(+5.96%)
Oct 29, 2008 13.12 15.51 12.71 14.77 7,510,158 +1.49(+11.22%)
Oct 28, 2008 13.08 13.28 11.14 13.28 6,526,510 +1.04(+8.50%)
Oct 27, 2008 12.38 13.57 12.07 12.24 5,265,745 -0.72(-5.56%)
Oct 24, 2008 11.29 13.64 10.77 12.96 6,526,186 -0.26(-1.97%)
Oct 23, 2008 14.24 14.49 11.31 13.22 9,046,481 -1.15(-8.00%)
Oct 22, 2008 14.76 15.39 13.91 14.37 5,243,052 -0.52(-3.49%)
Oct 21, 2008 14.95 15.72 14.64 14.89 3,711,603 -0.59(-3.81%)
Oct 20, 2008 14.69 15.69 13.88 15.48 4,951,675 +1.10(+7.65%)
Oct 17, 2008 13.67 14.83 13.41 14.38 6,548,131 -0.02(-0.14%)
Oct 16, 2008 14.00 14.53 12.73 14.40 7,052,831 +0.71(+5.19%)
Oct 15, 2008 14.95 14.95 13.36 13.69 6,175,778 -1.31(-8.73%)
Oct 14, 2008 16.06 16.35 14.48 15.00 6,625,048 -0.59(-3.78%)
Oct 13, 2008 17.24 17.24 14.87 15.59 5,655,500 -0.26(-1.64%)
Oct 10, 2008 13.52 15.86 13.04 15.85 9,669,369 +1.21(+8.27%)
Oct 09, 2008 16.43 16.84 14.51 14.64 6,525,570 -1.71(-10.46%)
Oct 08, 2008 15.53 17.36 15.20 16.35 7,573,546 +0.09(+0.55%)
Oct 07, 2008 18.25 18.41 15.86 16.26 5,801,482 -1.77(-9.82%)
Oct 06, 2008 18.04 18.37 16.61 18.03 7,900,321 -0.95(-5.01%)
Oct 03, 2008 20.68 21.25 18.61 18.98 5,850,422 -0.92(-4.62%)
Oct 02, 2008 20.76 21.28 19.76 19.90 5,304,408 -0.87(-4.19%)
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.