Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.94 18.43 17.86 18.20 7,289,738 +0.23(+1.30%)
Dec 30, 2008 17.14 18.06 17.14 17.97 7,727,870 +0.91(+5.35%)
Dec 29, 2008 17.56 17.56 16.74 17.06 5,445,588 -0.23(-1.35%)
Dec 26, 2008 16.96 17.62 16.96 17.29 2,621,419 +0.00(+0.00%)
Dec 24, 2008 17.05 17.32 17.05 17.29 2,374,789 +0.16(+0.91%)
Dec 23, 2008 17.53 17.76 17.04 17.13 8,316,184 -0.55(-3.11%)
Dec 22, 2008 18.39 18.45 17.35 17.68 10,273,666 -0.51(-2.81%)
Dec 19, 2008 18.06 18.76 18.02 18.20 12,257,048 -0.12(-0.67%)
Dec 18, 2008 18.64 19.21 18.08 18.32 13,897,528 -0.19(-1.01%)
Dec 17, 2008 17.74 18.80 17.67 18.51 14,066,385 +0.58(+3.25%)
Dec 16, 2008 16.78 18.01 16.69 17.92 41,381,052 +2.73(+17.94%)
Dec 15, 2008 16.27 16.51 14.84 15.20 14,600,873 -0.62(-3.89%)
Dec 12, 2008 15.22 15.86 14.91 15.81 0 +0.21(+1.33%)
Dec 11, 2008 15.64 16.62 15.39 15.61 11,467,961 -0.47(-2.90%)
Dec 10, 2008 15.51 16.31 15.15 16.07 12,321,282 +0.69(+4.51%)
Dec 09, 2008 15.31 16.37 15.20 15.38 15,730,438 -0.34(-2.18%)
Dec 08, 2008 15.54 16.19 15.18 15.72 14,381,498 +0.80(+5.34%)
Dec 05, 2008 14.06 14.96 13.60 14.93 10,595,726 +0.59(+4.11%)
Dec 04, 2008 13.44 15.20 13.44 14.34 19,225,358 +0.64(+4.68%)
Dec 03, 2008 13.13 13.76 12.32 13.69 13,292,669 +0.78(+6.01%)
Dec 02, 2008 12.46 13.03 11.97 12.92 16,495,381 +0.60(+4.89%)
Dec 01, 2008 12.90 13.16 12.19 12.32 13,870,386 -1.09(-8.16%)
Nov 28, 2008 13.85 13.85 12.97 13.41 5,428,138 -0.24(-1.76%)
Nov 26, 2008 12.70 13.76 12.67 13.65 11,963,193 +0.70(+5.40%)
Nov 25, 2008 13.11 13.69 12.67 12.95 16,447,046 +0.07(+0.55%)
Nov 24, 2008 11.75 13.14 11.53 12.88 21,718,786 +1.46(+12.82%)
Nov 21, 2008 12.32 12.32 10.63 11.42 20,562,334 +0.14(+1.21%)
Nov 20, 2008 11.62 12.54 11.16 11.28 17,899,622 -0.75(-6.24%)
Nov 19, 2008 13.02 13.30 11.34 12.03 30,506,870 -1.55(-11.40%)
Nov 18, 2008 13.38 13.95 13.07 13.58 14,369,939 +0.13(+0.96%)
Nov 17, 2008 13.86 14.17 13.43 13.45 13,964,616 -0.84(-5.85%)
Nov 14, 2008 14.76 15.25 14.20 14.28 0 -0.99(-6.49%)
Nov 13, 2008 14.11 15.29 13.60 15.27 21,625,376 +1.05(+7.37%)
Nov 12, 2008 13.60 14.74 13.40 14.23 40,200,088 -1.24(-8.00%)
Nov 11, 2008 15.83 16.03 15.25 15.46 11,863,250 -0.86(-5.28%)
Nov 10, 2008 17.35 17.77 16.06 16.32 11,845,489 -0.25(-1.49%)
Nov 07, 2008 16.60 16.93 16.25 16.57 8,897,910 -0.11(-0.66%)
Nov 06, 2008 16.84 17.81 16.25 16.68 17,617,284 -0.54(-3.16%)
Nov 05, 2008 17.68 17.74 17.09 17.22 13,239,772 -0.57(-3.20%)
Nov 04, 2008 18.69 18.69 17.28 17.79 15,624,219 -0.18(-1.01%)
Nov 03, 2008 17.49 18.70 17.30 17.97 16,267,589 +0.57(+3.27%)
Oct 31, 2008 16.38 17.53 15.99 17.41 0 +1.47(+9.22%)
Oct 30, 2008 16.04 16.10 15.51 15.94 11,614,598 +0.95(+6.31%)
Oct 29, 2008 15.49 16.05 14.63 14.99 24,766,544 -0.55(-3.54%)
Oct 28, 2008 14.56 16.01 13.88 15.54 23,613,718 +1.61(+11.58%)
Oct 27, 2008 14.25 14.89 13.93 13.93 12,289,594 -0.65(-4.44%)
Oct 24, 2008 12.96 14.85 12.95 14.58 15,493,683 +0.12(+0.81%)
Oct 23, 2008 14.76 15.04 13.65 14.46 16,966,790 -0.34(-2.32%)
Oct 22, 2008 15.77 15.77 14.25 14.80 12,094,940 -1.08(-6.81%)
Oct 21, 2008 16.10 16.30 15.81 15.88 11,792,387 -0.31(-1.92%)
Oct 20, 2008 16.61 16.76 15.90 16.19 17,164,604 +0.17(+1.05%)
Oct 17, 2008 15.80 16.71 15.57 16.03 0 -0.21(-1.28%)
Oct 16, 2008 15.98 16.34 15.26 16.23 20,669,902 +0.32(+1.99%)
Oct 15, 2008 17.18 17.50 15.71 15.92 16,865,014 -1.61(-9.16%)
Oct 14, 2008 18.42 18.51 17.14 17.52 18,890,132 -0.05(-0.26%)
Oct 13, 2008 17.62 17.82 16.71 17.57 17,772,818 +0.89(+5.36%)
Oct 10, 2008 15.59 17.43 15.27 16.67 24,326,632 -0.36(-2.13%)
Oct 09, 2008 19.20 19.20 16.70 17.04 19,178,134 -1.78(-9.46%)
Oct 08, 2008 19.30 20.37 18.82 18.82 25,956,436 -0.83(-4.22%)
Oct 07, 2008 20.79 21.35 19.55 19.65 16,497,025 -1.34(-6.39%)
Oct 06, 2008 20.85 21.56 19.99 20.99 18,431,392 -0.82(-3.77%)
Oct 03, 2008 22.60 22.99 21.60 21.81 0 -0.47(-2.09%)
Oct 02, 2008 23.48 23.63 22.14 22.27 12,456,424 -1.37(-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.