Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.23 14.51 14.20 14.33 62,987,080 +0.07(+0.52%)
Dec 30, 2008 14.01 14.37 14.00 14.25 58,644,340 +0.28(+2.00%)
Dec 29, 2008 14.11 14.16 13.74 13.97 79,387,440 -0.13(-0.89%)
Dec 26, 2008 14.15 14.25 14.07 14.10 31,347,230 -0.03(-0.21%)
Dec 24, 2008 14.20 14.34 14.08 14.13 22,921,062 -0.08(-0.57%)
Dec 23, 2008 14.21 14.42 14.01 14.21 64,466,264 +0.07(+0.52%)
Dec 22, 2008 14.18 14.22 13.92 14.14 79,472,936 +0.04(+0.31%)
Dec 19, 2008 14.31 14.59 14.09 14.09 156,612,640 -0.13(-0.93%)
Dec 18, 2008 14.64 14.76 14.00 14.23 109,523,544 -0.27(-1.83%)
Dec 17, 2008 14.60 14.78 14.37 14.49 107,230,272 -0.33(-2.24%)
Dec 16, 2008 14.16 14.87 14.00 14.82 132,543,440 +0.79(+5.62%)
Dec 15, 2008 14.25 14.33 13.92 14.03 81,279,888 -0.24(-1.65%)
Dec 12, 2008 14.11 14.63 13.78 14.27 106,004,112 -0.07(-0.46%)
Dec 11, 2008 14.82 14.83 14.23 14.34 113,375,976 -0.86(-5.63%)
Dec 10, 2008 15.35 15.45 14.96 15.19 83,438,832 +0.01(+0.05%)
Dec 09, 2008 15.20 15.66 15.08 15.18 109,196,424 -0.30(-1.95%)
Dec 08, 2008 15.00 15.66 14.84 15.49 145,477,136 +0.84(+5.74%)
Dec 05, 2008 13.94 14.73 13.61 14.65 124,818,896 +0.56(+3.98%)
Dec 04, 2008 14.30 14.68 13.85 14.09 106,801,104 -0.56(-3.83%)
Dec 03, 2008 14.06 14.67 13.71 14.65 109,844,624 +0.53(+3.76%)
Dec 02, 2008 14.00 14.23 13.68 14.11 108,120,744 +0.40(+2.90%)
Dec 01, 2008 14.65 14.70 13.71 13.72 108,056,640 -1.19(-7.96%)
Nov 28, 2008 14.91 14.97 14.76 14.90 42,563,936 -0.20(-1.32%)
Nov 26, 2008 14.54 15.24 14.54 15.10 108,109,056 +0.37(+2.50%)
Nov 25, 2008 15.38 15.43 14.41 14.73 126,110,840 -0.52(-3.38%)
Nov 24, 2008 14.66 15.43 14.65 15.25 169,986,848 +0.74(+5.13%)
Nov 21, 2008 13.28 14.52 13.25 14.51 213,343,216 +1.58(+12.26%)
Nov 20, 2008 13.35 13.89 12.90 12.92 189,249,184 -0.56(-4.15%)
Nov 19, 2008 14.47 14.70 13.45 13.48 139,761,664 -0.98(-6.78%)
Nov 18, 2008 14.37 14.49 13.82 14.46 147,840,416 +0.32(+2.24%)
Nov 17, 2008 14.45 14.82 14.02 14.14 132,891,168 -0.54(-3.69%)
Nov 14, 2008 15.05 15.62 14.39 14.69 131,986,976 -0.87(-5.60%)
Nov 13, 2008 14.75 15.56 13.72 15.56 202,731,056 +0.70(+4.68%)
Nov 12, 2008 15.29 15.37 14.85 14.86 123,082,864 -0.66(-4.25%)
Nov 11, 2008 15.59 15.59 15.22 15.52 106,563,304 -0.07(-0.47%)
Nov 10, 2008 15.99 16.08 15.51 15.59 91,664,256 -0.15(-0.93%)
Nov 07, 2008 15.61 15.77 15.37 15.74 97,340,912 +0.45(+2.97%)
Nov 06, 2008 16.01 16.16 15.27 15.29 130,461,856 -0.88(-5.44%)
Nov 05, 2008 17.08 17.09 16.14 16.16 110,896,896 -1.06(-6.16%)
Nov 04, 2008 16.93 17.32 16.74 17.23 98,519,776 +0.67(+4.02%)
Nov 03, 2008 16.63 16.77 16.26 16.56 84,584,096 +0.21(+1.30%)
Oct 31, 2008 16.49 16.77 16.19 16.35 127,108,112 -0.22(-1.33%)
Oct 30, 2008 17.34 17.48 16.39 16.57 130,130,976 -0.27(-1.61%)
Oct 29, 2008 16.93 17.55 16.62 16.84 152,649,824 -0.07(-0.43%)
Oct 28, 2008 15.84 16.99 15.62 16.91 183,164,096 +1.41(+9.06%)
Oct 27, 2008 15.86 16.08 15.39 15.51 160,754,784 -0.57(-3.55%)
Oct 24, 2008 15.42 16.74 15.34 16.08 210,245,488 -0.26(-1.61%)
Oct 23, 2008 15.78 16.54 15.29 16.34 211,168,560 +0.58(+3.67%)
Oct 22, 2008 16.87 16.88 15.30 15.76 204,895,904 -1.34(-7.83%)
Oct 21, 2008 17.79 18.31 17.04 17.10 137,071,600 -1.00(-5.50%)
Oct 20, 2008 17.72 18.12 16.85 18.10 127,679,768 +0.58(+3.30%)
Oct 17, 2008 17.25 18.38 17.07 17.52 182,593,936 -0.19(-1.08%)
Oct 16, 2008 16.79 17.71 15.60 17.71 220,093,760 +1.12(+6.75%)
Oct 15, 2008 17.41 17.75 16.46 16.59 154,713,184 -1.05(-5.98%)
Oct 14, 2008 18.78 18.84 17.28 17.64 226,302,336 -1.02(-5.49%)
Oct 13, 2008 16.74 18.67 16.57 18.67 197,961,536 +2.93(+18.60%)
Oct 10, 2008 15.95 16.36 15.12 15.74 312,102,848 -0.59(-3.59%)
Oct 09, 2008 17.40 17.50 16.16 16.33 180,231,120 -0.52(-3.09%)
Oct 08, 2008 16.77 17.79 16.47 16.85 234,397,504 -0.16(-0.95%)
Oct 07, 2008 18.29 18.46 16.94 17.01 199,347,648 -1.23(-6.74%)
Oct 06, 2008 18.76 19.03 17.67 18.24 199,937,552 -1.03(-5.36%)
Oct 03, 2008 19.30 20.11 19.21 19.27 158,542,896 +0.05(+0.27%)
Oct 02, 2008 19.17 19.42 18.81 19.22 128,150,456 -0.17(-0.87%)
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.