Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.28 17.75 17.20 17.53 7,569,731 +0.22(+1.30%)
Dec 30, 2008 16.51 17.39 16.51 17.30 8,024,690 +0.88(+5.35%)
Dec 29, 2008 16.91 16.91 16.12 16.42 5,654,748 -0.22(-1.35%)
Dec 26, 2008 16.33 16.97 16.33 16.65 2,722,106 +0.00(+0.00%)
Dec 24, 2008 16.42 16.68 16.42 16.65 2,466,003 +0.15(+0.91%)
Dec 23, 2008 16.88 17.10 16.41 16.50 8,635,602 -0.53(-3.11%)
Dec 22, 2008 17.71 17.77 16.71 17.03 10,668,268 -0.49(-2.81%)
Dec 19, 2008 17.39 18.06 17.35 17.52 12,727,830 -0.12(-0.67%)
Dec 18, 2008 17.95 18.49 17.41 17.64 14,431,320 -0.18(-1.01%)
Dec 17, 2008 17.09 18.11 17.02 17.82 14,606,662 +0.56(+3.25%)
Dec 16, 2008 16.16 17.34 16.08 17.26 42,970,464 +2.63(+17.94%)
Dec 15, 2008 15.66 15.90 14.29 14.63 15,161,679 -0.59(-3.89%)
Dec 12, 2008 14.65 15.28 14.35 15.23 0 +0.20(+1.33%)
Dec 11, 2008 15.07 16.00 14.82 15.03 11,908,435 -0.45(-2.90%)
Dec 10, 2008 14.93 15.71 14.59 15.48 12,794,531 +0.67(+4.51%)
Dec 09, 2008 14.75 15.76 14.63 14.81 16,334,631 -0.33(-2.18%)
Dec 08, 2008 14.97 15.59 14.62 15.14 14,933,879 +0.77(+5.34%)
Dec 05, 2008 13.54 14.40 13.09 14.37 11,002,698 +0.57(+4.11%)
Dec 04, 2008 12.95 14.63 12.94 13.81 19,963,786 +0.62(+4.68%)
Dec 03, 2008 12.65 13.25 11.86 13.19 13,803,228 +0.75(+6.02%)
Dec 02, 2008 12.00 12.55 11.53 12.44 17,128,954 +0.58(+4.89%)
Dec 01, 2008 12.42 12.67 11.74 11.86 14,403,135 -1.05(-8.16%)
Nov 28, 2008 13.34 13.34 12.49 12.91 5,636,628 -0.23(-1.76%)
Nov 26, 2008 12.23 13.25 12.20 13.14 12,422,688 +0.67(+5.40%)
Nov 25, 2008 12.62 13.19 12.20 12.47 17,078,762 +0.07(+0.55%)
Nov 24, 2008 11.31 12.66 11.10 12.40 22,552,986 +1.41(+12.82%)
Nov 21, 2008 11.86 11.86 10.24 10.99 21,352,114 +0.13(+1.21%)
Nov 20, 2008 11.19 12.08 10.74 10.86 18,587,130 -0.72(-6.24%)
Nov 19, 2008 12.54 12.81 10.92 11.59 31,678,612 -1.49(-11.40%)
Nov 18, 2008 12.88 13.43 12.58 13.08 14,921,875 +0.12(+0.96%)
Nov 17, 2008 13.35 13.64 12.93 12.95 14,500,985 -0.80(-5.85%)
Nov 14, 2008 14.21 14.68 13.67 13.76 0 -0.95(-6.49%)
Nov 13, 2008 13.59 14.73 13.09 14.71 22,455,988 +1.01(+7.37%)
Nov 12, 2008 13.09 14.20 12.91 13.70 41,744,136 -1.19(-8.00%)
Nov 11, 2008 15.25 15.43 14.68 14.89 12,318,906 -0.83(-5.28%)
Nov 10, 2008 16.71 17.12 15.46 15.72 12,300,464 -0.24(-1.49%)
Nov 07, 2008 15.99 16.31 15.65 15.96 9,239,671 -0.11(-0.66%)
Nov 06, 2008 16.21 17.15 15.65 16.06 18,293,948 -0.52(-3.16%)
Nov 05, 2008 17.02 17.09 16.46 16.59 13,748,300 -0.55(-3.20%)
Nov 04, 2008 18.00 18.00 16.64 17.14 16,224,331 -0.17(-1.01%)
Nov 03, 2008 16.84 18.01 16.66 17.31 16,892,412 +0.55(+3.27%)
Oct 31, 2008 15.78 16.88 15.40 16.76 0 +1.42(+9.22%)
Oct 30, 2008 15.45 15.50 14.93 15.35 12,060,705 +0.91(+6.31%)
Oct 29, 2008 14.92 15.45 14.09 14.44 25,717,806 -0.53(-3.54%)
Oct 28, 2008 14.02 15.41 13.37 14.97 24,520,700 +1.55(+11.58%)
Oct 27, 2008 13.72 14.34 13.41 13.41 12,761,627 -0.62(-4.44%)
Oct 24, 2008 12.48 14.30 12.47 14.04 16,088,782 +0.11(+0.81%)
Oct 23, 2008 14.21 14.48 13.14 13.92 17,618,470 -0.33(-2.32%)
Oct 22, 2008 15.19 15.19 13.72 14.25 12,559,496 -1.04(-6.81%)
Oct 21, 2008 15.50 15.70 15.23 15.30 12,245,322 -0.30(-1.92%)
Oct 20, 2008 15.99 16.14 15.31 15.60 17,823,880 +0.16(+1.05%)
Oct 17, 2008 15.21 16.09 15.00 15.43 0 -0.20(-1.28%)
Oct 16, 2008 15.39 15.74 14.70 15.63 21,463,814 +0.31(+1.99%)
Oct 15, 2008 16.54 16.85 15.13 15.33 17,512,784 -1.55(-9.16%)
Oct 14, 2008 17.73 17.83 16.50 16.87 19,615,684 -0.04(-0.26%)
Oct 13, 2008 16.97 17.16 16.09 16.92 18,455,456 +0.86(+5.36%)
Oct 10, 2008 15.01 16.79 14.70 16.06 25,260,998 -0.35(-2.13%)
Oct 09, 2008 18.49 18.49 16.08 16.41 19,914,748 -1.71(-9.46%)
Oct 08, 2008 18.58 19.62 18.12 18.12 26,953,398 -0.80(-4.22%)
Oct 07, 2008 20.02 20.57 18.83 18.92 17,130,662 -1.29(-6.39%)
Oct 06, 2008 20.08 20.76 19.25 20.21 19,139,326 -0.79(-3.77%)
Oct 03, 2008 21.76 22.14 20.80 21.00 0 -0.36(-1.69%)
Oct 02, 2008 22.52 22.67 21.24 21.36 12,987,722 -1.32(-5.81%)
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.