Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.36 15.94 14.91 15.77 359,415 +0.60(+3.93%)
Dec 30, 2008 14.83 15.20 14.72 15.17 321,289 +0.18(+1.21%)
Dec 29, 2008 14.88 15.37 14.72 14.99 347,495 +0.31(+2.10%)
Dec 26, 2008 14.25 14.79 14.08 14.68 0 +0.45(+3.20%)
Dec 24, 2008 14.06 14.28 13.99 14.23 231,471 +0.03(+0.24%)
Dec 23, 2008 14.46 14.92 13.94 14.20 375,796 -0.37(-2.52%)
Dec 22, 2008 15.02 15.36 14.32 14.56 366,864 -0.37(-2.49%)
Dec 19, 2008 15.89 16.13 14.87 14.93 397,830 -0.76(-4.86%)
Dec 18, 2008 16.79 16.79 15.65 15.70 343,057 -0.77(-4.69%)
Dec 17, 2008 16.23 16.52 15.77 16.47 425,600 +0.23(+1.45%)
Dec 16, 2008 16.35 16.87 15.79 16.23 445,928 -0.16(-0.95%)
Dec 15, 2008 16.94 16.97 16.21 16.39 320,657 -0.31(-1.85%)
Dec 12, 2008 16.38 16.79 16.20 16.70 0 +0.07(+0.41%)
Dec 11, 2008 17.02 17.36 16.19 16.63 534,445 -0.73(-4.20%)
Dec 10, 2008 16.58 17.38 16.56 17.36 223,547 +0.80(+4.81%)
Dec 09, 2008 16.80 17.60 16.45 16.56 325,025 -0.69(-4.02%)
Dec 08, 2008 17.12 17.75 16.25 17.26 428,889 +0.17(+0.97%)
Dec 05, 2008 16.21 17.11 15.89 17.09 0 +0.71(+4.33%)
Dec 04, 2008 16.78 17.31 16.00 16.38 189,059 -0.42(-2.50%)
Dec 03, 2008 16.49 17.14 16.15 16.80 205,589 +0.22(+1.36%)
Dec 02, 2008 16.77 17.85 16.14 16.58 370,485 -0.18(-1.08%)
Dec 01, 2008 18.09 18.39 16.68 16.76 264,694 -1.20(-6.67%)
Nov 28, 2008 17.85 17.97 16.95 17.96 180,616 +0.76(+4.41%)
Nov 26, 2008 15.70 17.33 15.65 17.20 315,424 +1.18(+7.39%)
Nov 25, 2008 16.87 17.11 15.57 16.01 391,245 -0.03(-0.18%)
Nov 24, 2008 13.46 17.10 13.45 16.04 761,293 +2.68(+20.05%)
Nov 21, 2008 13.74 14.59 12.96 13.36 579,044 -0.25(-1.83%)
Nov 20, 2008 15.32 15.33 13.27 13.61 628,856 -2.08(-13.27%)
Nov 19, 2008 16.67 17.42 15.53 15.70 337,729 -1.27(-7.49%)
Nov 18, 2008 16.92 17.08 16.24 16.97 267,859 -0.15(-0.86%)
Nov 17, 2008 17.84 18.03 16.94 17.11 200,300 -0.57(-3.21%)
Nov 14, 2008 17.48 18.14 17.01 17.68 0 -0.08(-0.47%)
Nov 13, 2008 17.75 18.09 16.73 17.76 503,601 -0.23(-1.28%)
Nov 12, 2008 18.76 19.18 17.68 17.99 352,857 -0.79(-4.19%)
Nov 11, 2008 18.53 19.12 18.19 18.78 461,113 +0.10(+0.55%)
Nov 10, 2008 19.52 19.59 18.41 18.68 217,213 -0.08(-0.44%)
Nov 07, 2008 18.14 18.77 18.09 18.76 0 +0.57(+3.15%)
Nov 06, 2008 19.07 19.07 17.91 18.19 343,552 -1.33(-6.84%)
Nov 05, 2008 19.77 19.77 19.22 19.52 171,138 -0.60(-2.96%)
Nov 04, 2008 20.27 20.43 19.81 20.12 346,826 +0.00(+0.00%)
Nov 03, 2008 19.96 20.73 19.63 20.12 366,001 +0.55(+2.80%)
Oct 31, 2008 18.87 19.66 18.60 19.57 0 +0.67(+3.54%)
Oct 30, 2008 18.34 19.56 18.34 18.90 421,590 +1.11(+6.21%)
Oct 29, 2008 17.58 18.40 16.91 17.80 310,528 +0.26(+1.48%)
Oct 28, 2008 17.65 18.08 16.70 17.54 252,217 +0.50(+2.96%)
Oct 27, 2008 16.77 18.08 16.71 17.04 301,065 +0.28(+1.66%)
Oct 24, 2008 17.11 17.96 16.76 16.76 0 -0.71(-4.06%)
Oct 23, 2008 18.34 18.46 16.77 17.47 378,361 -0.11(-0.61%)
Oct 22, 2008 18.04 18.86 17.20 17.57 316,058 -0.57(-3.13%)
Oct 21, 2008 17.92 19.60 17.75 18.14 534,008 +0.18(+0.98%)
Oct 20, 2008 16.64 18.09 16.64 17.97 384,533 +1.25(+7.49%)
Oct 17, 2008 16.11 17.52 16.09 16.71 0 +0.60(+3.70%)
Oct 16, 2008 16.19 16.92 15.65 16.12 403,227 -0.06(-0.39%)
Oct 15, 2008 16.00 16.87 16.00 16.18 389,975 -0.47(-2.82%)
Oct 14, 2008 16.34 17.84 15.85 16.65 810,209 +0.79(+5.00%)
Oct 13, 2008 13.26 16.14 12.96 15.86 1,056,950 +3.30(+26.24%)
Oct 10, 2008 12.52 13.13 10.76 12.56 0 -0.67(-5.03%)
Oct 09, 2008 13.89 14.60 13.20 13.23 554,859 -0.75(-5.35%)
Oct 08, 2008 14.69 14.69 11.47 13.97 1,409,476 -0.73(-4.99%)
Oct 07, 2008 15.09 16.14 14.30 14.71 767,664 -0.01(-0.07%)
Oct 06, 2008 16.84 16.84 13.58 14.72 1,082,566 -2.30(-13.53%)
Oct 03, 2008 17.97 18.32 17.02 17.02 0 -0.64(-3.63%)
Oct 02, 2008 18.33 18.33 17.66 17.66 186,242 -0.68(-3.71%)
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.