Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.62 14.90 14.59 14.72 61,322,400 +0.08(+0.52%)
Dec 30, 2008 14.39 14.76 14.38 14.64 57,094,432 +0.29(+2.00%)
Dec 29, 2008 14.50 14.54 14.11 14.35 77,289,320 -0.13(-0.89%)
Dec 26, 2008 14.54 14.63 14.45 14.48 30,518,758 -0.03(-0.21%)
Dec 24, 2008 14.58 14.72 14.46 14.51 22,315,284 -0.08(-0.57%)
Dec 23, 2008 14.60 14.82 14.39 14.60 62,762,492 +0.08(+0.52%)
Dec 22, 2008 14.57 14.60 14.30 14.52 77,372,552 +0.05(+0.31%)
Dec 19, 2008 14.70 14.99 14.47 14.47 152,473,552 -0.14(-0.93%)
Dec 18, 2008 15.04 15.16 14.38 14.61 106,628,952 -0.27(-1.83%)
Dec 17, 2008 15.00 15.18 14.76 14.88 104,396,296 -0.34(-2.24%)
Dec 16, 2008 14.54 15.28 14.38 15.22 129,040,464 +0.81(+5.62%)
Dec 15, 2008 14.64 14.72 14.30 14.41 79,131,752 -0.24(-1.65%)
Dec 12, 2008 14.50 15.03 14.16 14.66 103,202,544 -0.07(-0.46%)
Dec 11, 2008 15.22 15.23 14.62 14.72 110,379,576 -0.88(-5.63%)
Dec 10, 2008 15.76 15.87 15.37 15.60 81,233,640 +0.01(+0.05%)
Dec 09, 2008 15.61 16.09 15.49 15.60 106,310,480 -0.31(-1.95%)
Dec 08, 2008 15.41 16.09 15.25 15.91 141,632,336 +0.86(+5.74%)
Dec 05, 2008 14.32 15.13 13.98 15.04 121,520,072 +0.58(+3.98%)
Dec 04, 2008 14.69 15.08 14.23 14.47 103,978,472 -0.58(-3.82%)
Dec 03, 2008 14.44 15.07 14.08 15.04 106,941,552 +0.54(+3.76%)
Dec 02, 2008 14.38 14.62 14.05 14.50 105,263,232 +0.41(+2.90%)
Dec 01, 2008 15.05 15.10 14.08 14.09 105,200,824 -1.22(-7.96%)
Nov 28, 2008 15.32 15.38 15.16 15.31 41,439,016 -0.20(-1.32%)
Nov 26, 2008 14.94 15.65 14.94 15.51 105,251,856 +0.38(+2.50%)
Nov 25, 2008 15.79 15.85 14.80 15.13 122,777,872 -0.53(-3.38%)
Nov 24, 2008 15.06 15.85 15.04 15.66 165,494,288 +0.76(+5.13%)
Nov 21, 2008 13.64 14.91 13.61 14.90 207,704,784 +1.63(+12.26%)
Nov 20, 2008 13.71 14.26 13.25 13.27 184,247,536 -0.58(-4.16%)
Nov 19, 2008 14.86 15.10 13.82 13.85 136,067,920 -1.01(-6.78%)
Nov 18, 2008 14.76 14.88 14.19 14.85 143,933,168 +0.23(+1.55%)
Nov 17, 2008 14.94 15.32 14.50 14.63 128,508,432 -0.56(-3.69%)
Nov 14, 2008 15.57 16.16 14.88 15.19 127,634,064 -0.90(-5.60%)
Nov 13, 2008 15.25 16.09 14.19 16.09 196,045,008 +0.72(+4.68%)
Nov 12, 2008 15.81 15.90 15.35 15.37 119,023,608 -0.68(-4.24%)
Nov 11, 2008 16.12 16.13 15.74 16.05 103,048,856 -0.08(-0.47%)
Nov 10, 2008 16.54 16.63 16.04 16.13 88,641,176 -0.15(-0.93%)
Nov 07, 2008 16.14 16.31 15.90 16.28 94,130,616 +0.47(+2.97%)
Nov 06, 2008 16.56 16.72 15.79 15.81 126,159,232 -0.91(-5.43%)
Nov 05, 2008 17.66 17.67 16.69 16.72 107,239,528 -1.10(-6.16%)
Nov 04, 2008 17.51 17.91 17.31 17.81 95,270,608 +0.69(+4.02%)
Nov 03, 2008 17.20 17.34 16.81 17.12 81,794,520 +0.22(+1.30%)
Oct 31, 2008 17.06 17.34 16.75 16.91 122,916,104 -0.23(-1.33%)
Oct 30, 2008 17.93 18.08 16.95 17.13 125,839,272 -0.28(-1.61%)
Oct 29, 2008 17.51 18.15 17.19 17.41 147,615,440 -0.08(-0.43%)
Oct 28, 2008 16.38 17.57 16.16 17.49 177,123,360 +1.45(+9.06%)
Oct 27, 2008 16.41 16.63 15.91 16.03 155,453,120 -0.59(-3.55%)
Oct 24, 2008 15.94 17.31 15.86 16.63 203,311,616 -0.27(-1.61%)
Oct 23, 2008 16.31 17.10 15.81 16.90 204,204,240 +0.60(+3.67%)
Oct 22, 2008 17.44 17.46 15.82 16.30 198,138,464 -1.39(-7.83%)
Oct 21, 2008 18.40 18.93 17.62 17.68 132,550,992 -1.03(-5.50%)
Oct 20, 2008 18.32 18.74 17.42 18.71 123,468,904 +0.60(+3.30%)
Oct 17, 2008 17.84 19.01 17.65 18.12 176,572,016 -0.20(-1.07%)
Oct 16, 2008 17.36 18.31 16.13 18.31 212,835,104 +1.16(+6.75%)
Oct 15, 2008 18.00 18.36 17.02 17.16 149,610,752 -1.09(-5.98%)
Oct 14, 2008 19.42 19.48 17.87 18.25 218,838,912 -1.06(-5.49%)
Oct 13, 2008 17.31 19.31 17.13 19.31 191,432,784 +3.03(+18.61%)
Oct 10, 2008 16.50 16.92 15.63 16.28 301,809,728 -0.61(-3.59%)
Oct 09, 2008 17.99 18.10 16.71 16.88 174,287,120 -0.54(-3.09%)
Oct 08, 2008 17.34 18.40 17.03 17.42 226,667,104 -0.17(-0.95%)
Oct 07, 2008 18.91 19.09 17.52 17.59 192,773,184 -1.27(-6.74%)
Oct 06, 2008 19.40 19.68 18.28 18.86 193,343,632 -1.07(-5.36%)
Oct 03, 2008 19.96 20.80 19.87 19.93 153,314,176 +0.05(+0.27%)
Oct 02, 2008 19.82 20.08 19.46 19.87 123,924,072 -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.