Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.73 18.21 17.65 17.98 7,378,396 +0.23(+1.30%)
Dec 30, 2008 16.93 17.84 16.93 17.75 7,821,856 +0.90(+5.35%)
Dec 29, 2008 17.35 17.35 16.54 16.85 5,511,817 -0.23(-1.35%)
Dec 26, 2008 16.75 17.41 16.75 17.08 2,653,301 +0.00(+0.00%)
Dec 24, 2008 16.84 17.11 16.84 17.08 2,403,672 +0.15(+0.91%)
Dec 23, 2008 17.32 17.55 16.83 16.93 8,417,326 -0.54(-3.11%)
Dec 22, 2008 18.17 18.23 17.14 17.47 10,398,614 -0.51(-2.81%)
Dec 19, 2008 17.84 18.53 17.80 17.98 12,406,118 -0.12(-0.67%)
Dec 18, 2008 18.42 18.97 17.86 18.10 14,066,550 -0.19(-1.01%)
Dec 17, 2008 17.53 18.58 17.46 18.28 14,237,460 +0.58(+3.25%)
Dec 16, 2008 16.58 17.79 16.49 17.71 41,884,328 +2.69(+17.94%)
Dec 15, 2008 16.07 16.31 14.66 15.01 14,778,448 -0.61(-3.89%)
Dec 12, 2008 15.03 15.67 14.73 15.62 0 +0.20(+1.33%)
Dec 11, 2008 15.46 16.42 15.21 15.42 11,607,434 -0.46(-2.90%)
Dec 10, 2008 15.32 16.11 14.97 15.88 12,471,133 +0.68(+4.51%)
Dec 09, 2008 15.13 16.17 15.01 15.19 15,921,752 -0.34(-2.18%)
Dec 08, 2008 15.35 15.99 15.00 15.53 14,556,406 +0.79(+5.34%)
Dec 05, 2008 13.89 14.78 13.43 14.75 10,724,591 +0.58(+4.11%)
Dec 04, 2008 13.28 15.01 13.27 14.16 19,459,176 +0.63(+4.68%)
Dec 03, 2008 12.97 13.59 12.17 13.53 13,454,334 +0.77(+6.02%)
Dec 02, 2008 12.31 12.88 11.83 12.76 16,695,997 +0.60(+4.89%)
Dec 01, 2008 12.74 13.00 12.05 12.17 14,039,077 -1.08(-8.16%)
Nov 28, 2008 13.68 13.68 12.81 13.25 5,494,155 -0.24(-1.76%)
Nov 26, 2008 12.55 13.59 12.51 13.49 12,108,689 +0.69(+5.40%)
Nov 25, 2008 12.95 13.53 12.51 12.79 16,647,075 +0.07(+0.55%)
Nov 24, 2008 11.60 12.99 11.39 12.72 21,982,930 +1.45(+12.82%)
Nov 21, 2008 12.17 12.17 10.50 11.28 20,812,412 +0.13(+1.21%)
Nov 20, 2008 11.48 12.39 11.02 11.14 18,117,316 -0.74(-6.24%)
Nov 19, 2008 12.86 13.14 11.21 11.89 30,877,894 -1.53(-11.40%)
Nov 18, 2008 13.22 13.78 12.91 13.42 14,544,706 +0.13(+0.96%)
Nov 17, 2008 13.70 14.00 13.27 13.29 14,134,454 -0.83(-5.85%)
Nov 14, 2008 14.58 15.07 14.03 14.11 0 -0.98(-6.49%)
Nov 13, 2008 13.94 15.11 13.43 15.09 21,888,384 +1.04(+7.37%)
Nov 12, 2008 13.43 14.57 13.24 14.05 40,689,000 -1.22(-8.00%)
Nov 11, 2008 15.64 15.83 15.07 15.28 12,007,530 -0.85(-5.28%)
Nov 10, 2008 17.14 17.56 15.87 16.13 11,989,554 -0.24(-1.48%)
Nov 07, 2008 16.40 16.73 16.05 16.37 9,006,127 -0.11(-0.66%)
Nov 06, 2008 16.63 17.59 16.06 16.48 17,831,546 -0.54(-3.16%)
Nov 05, 2008 17.46 17.53 16.89 17.02 13,400,794 -0.56(-3.20%)
Nov 04, 2008 18.47 18.47 17.07 17.58 15,814,241 -0.18(-1.01%)
Nov 03, 2008 17.28 18.48 17.09 17.76 16,465,435 +0.56(+3.27%)
Oct 31, 2008 16.19 17.32 15.80 17.20 0 +1.45(+9.22%)
Oct 30, 2008 15.85 15.90 15.32 15.74 11,755,855 +0.93(+6.31%)
Oct 29, 2008 15.31 15.85 14.46 14.81 25,067,756 -0.54(-3.54%)
Oct 28, 2008 14.38 15.81 13.72 15.35 23,900,908 +1.59(+11.58%)
Oct 27, 2008 14.08 14.71 13.76 13.76 12,439,060 -0.64(-4.44%)
Oct 24, 2008 12.80 14.67 12.79 14.40 15,682,117 +0.12(+0.81%)
Oct 23, 2008 14.58 14.85 13.49 14.29 17,173,140 -0.34(-2.32%)
Oct 22, 2008 15.58 15.58 14.07 14.62 12,242,039 -1.07(-6.81%)
Oct 21, 2008 15.90 16.11 15.62 15.69 11,935,806 -0.31(-1.92%)
Oct 20, 2008 16.41 16.56 15.71 16.00 17,373,360 +0.17(+1.05%)
Oct 17, 2008 15.61 16.50 15.39 15.83 0 -0.20(-1.28%)
Oct 16, 2008 15.79 16.15 15.08 16.04 20,921,288 +0.31(+1.99%)
Oct 15, 2008 16.97 17.29 15.52 15.72 17,070,126 -1.59(-9.17%)
Oct 14, 2008 18.19 18.29 16.93 17.31 19,119,874 -0.04(-0.26%)
Oct 13, 2008 17.41 17.61 16.50 17.36 17,988,970 +0.88(+5.36%)
Oct 10, 2008 15.40 17.22 15.08 16.47 24,622,492 -0.36(-2.13%)
Oct 09, 2008 18.97 18.97 16.50 16.83 19,411,378 -1.76(-9.46%)
Oct 08, 2008 19.06 20.13 18.59 18.59 26,272,118 -0.82(-4.22%)
Oct 07, 2008 20.54 21.10 19.32 19.41 16,697,662 -1.32(-6.39%)
Oct 06, 2008 20.60 21.30 19.75 20.73 18,655,554 -0.81(-3.77%)
Oct 03, 2008 22.33 22.71 21.34 21.55 0 -0.46(-2.09%)
Oct 02, 2008 23.20 23.35 21.88 22.01 12,607,919 -1.36(-5.80%)
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.