Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.59 12.75 12.46 12.57 2,507,110 -0.02(-0.20%)
Dec 30, 2008 12.43 12.60 12.04 12.60 2,058,593 +0.32(+2.63%)
Dec 29, 2008 12.46 12.59 11.96 12.28 1,954,684 -0.12(-0.94%)
Dec 26, 2008 12.24 12.39 12.09 12.39 1,061,083 +0.18(+1.49%)
Dec 24, 2008 12.10 12.29 11.80 12.21 721,626 +0.11(+0.89%)
Dec 23, 2008 12.25 12.52 11.87 12.10 2,254,933 -0.23(-1.88%)
Dec 22, 2008 12.57 12.74 12.00 12.33 2,665,521 -0.21(-1.71%)
Dec 19, 2008 12.62 12.86 12.24 12.55 4,045,781 +0.07(+0.60%)
Dec 18, 2008 13.43 13.43 12.02 12.48 4,947,433 -0.56(-4.31%)
Dec 17, 2008 12.83 13.44 12.51 13.04 4,191,003 +0.02(+0.19%)
Dec 16, 2008 12.44 13.01 12.43 13.01 4,682,533 +0.73(+5.93%)
Dec 15, 2008 12.80 13.00 11.99 12.29 2,840,883 -0.38(-3.00%)
Dec 12, 2008 11.66 12.77 11.30 12.67 7,846,601 +0.53(+4.36%)
Dec 11, 2008 12.65 13.11 11.87 12.14 5,072,686 -0.59(-4.62%)
Dec 10, 2008 12.11 13.03 12.11 12.72 6,264,866 +0.76(+6.36%)
Dec 09, 2008 11.54 12.52 11.27 11.96 5,670,159 +0.07(+0.56%)
Dec 08, 2008 11.46 12.15 11.25 11.90 6,971,348 +1.19(+11.13%)
Dec 05, 2008 9.960 10.71 9.695 10.70 3,752,179 +0.53(+5.20%)
Dec 04, 2008 10.13 10.87 9.927 10.18 3,750,830 -0.20(-1.91%)
Dec 03, 2008 10.04 10.75 9.927 10.37 5,167,364 +0.00(+0.00%)
Dec 02, 2008 10.13 10.54 9.795 10.37 5,773,468 +0.71(+7.36%)
Dec 01, 2008 11.17 11.22 9.613 9.663 5,227,163 -1.73(-15.18%)
Nov 28, 2008 11.28 11.46 10.85 11.39 2,026,241 +0.04(+0.36%)
Nov 26, 2008 9.845 11.50 9.588 11.35 6,478,806 +1.22(+12.09%)
Nov 25, 2008 9.911 10.34 9.613 10.13 4,853,578 +0.44(+4.53%)
Nov 24, 2008 9.108 9.886 8.877 9.687 6,043,417 +1.04(+12.06%)
Nov 21, 2008 8.488 8.753 8.091 8.645 6,361,554 +0.49(+5.98%)
Nov 20, 2008 9.208 9.224 8.107 8.157 8,964,672 -1.31(-13.81%)
Nov 19, 2008 9.878 10.33 9.464 9.464 5,228,496 -0.51(-5.14%)
Nov 18, 2008 10.37 10.66 9.675 9.977 6,390,024 -0.51(-4.89%)
Nov 17, 2008 10.50 10.96 10.22 10.49 3,657,224 -0.36(-3.28%)
Nov 14, 2008 11.32 11.52 10.62 10.85 6,357,647 -0.71(-6.16%)
Nov 13, 2008 10.61 11.56 9.886 11.56 7,690,582 +1.07(+10.17%)
Nov 12, 2008 11.38 11.48 10.40 10.49 5,945,434 -1.06(-9.17%)
Nov 11, 2008 12.41 12.44 11.41 11.55 4,285,503 -0.96(-7.67%)
Nov 10, 2008 12.82 13.01 12.20 12.51 6,620,728 +0.19(+1.54%)
Nov 07, 2008 12.09 12.51 11.84 12.32 4,897,612 +0.46(+3.91%)
Nov 06, 2008 12.80 12.99 11.79 11.85 6,442,257 -1.09(-8.43%)
Nov 05, 2008 13.03 13.71 12.69 12.95 8,122,826 -0.29(-2.19%)
Nov 04, 2008 12.47 13.24 12.15 13.24 7,880,106 +1.26(+10.50%)
Nov 03, 2008 12.39 12.81 11.66 11.98 4,524,661 -0.30(-2.43%)
Oct 31, 2008 12.00 12.62 11.95 12.28 8,654,064 +0.64(+5.47%)
Oct 30, 2008 11.48 11.73 10.94 11.64 7,472,349 +0.70(+6.43%)
Oct 29, 2008 11.02 11.61 10.38 10.94 10,856,958 -0.03(-0.30%)
Oct 28, 2008 10.96 10.97 9.778 10.97 11,817,100 +0.63(+6.08%)
Oct 27, 2008 11.13 11.54 10.34 10.34 8,376,228 -0.83(-7.41%)
Oct 24, 2008 10.29 11.57 10.23 11.17 8,396,929 -0.55(-4.66%)
Oct 23, 2008 12.19 12.52 10.96 11.71 10,115,505 -0.49(-4.00%)
Oct 22, 2008 13.04 13.32 11.83 12.20 8,321,615 -1.43(-10.50%)
Oct 21, 2008 14.11 14.49 13.41 13.63 6,113,702 -0.85(-5.88%)
Oct 20, 2008 13.81 14.57 13.47 14.49 6,425,849 +1.18(+8.89%)
Oct 17, 2008 12.57 14.48 12.57 13.30 7,315,264 +0.12(+0.88%)
Oct 16, 2008 12.88 13.30 11.95 13.19 10,069,997 +0.72(+5.77%)
Oct 15, 2008 13.63 13.80 12.33 12.47 9,245,979 -1.54(-10.99%)
Oct 14, 2008 15.30 15.38 13.69 14.01 9,166,024 -0.41(-2.87%)
Oct 13, 2008 13.65 14.70 13.12 14.42 11,054,058 +1.99(+15.97%)
Oct 10, 2008 11.71 13.24 11.41 12.43 11,514,373 +0.31(+2.52%)
Oct 09, 2008 12.82 13.40 11.92 12.13 11,465,439 -0.08(-0.68%)
Oct 08, 2008 11.38 12.67 11.17 12.21 13,184,182 +0.38(+3.22%)
Oct 07, 2008 13.24 13.40 11.66 11.83 11,007,194 -1.08(-8.33%)
Oct 06, 2008 12.72 13.24 11.58 12.91 13,888,875 +0.17(+1.37%)
Oct 03, 2008 12.75 14.08 12.68 12.73 12,825,601 +0.25(+1.99%)
Oct 02, 2008 13.63 14.63 12.38 12.48 22,952,716 -0.03(-0.26%)
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.