Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.79 12.37 11.79 12.24 3,685,596 +0.34(+2.85%)
Dec 30, 2008 11.61 11.96 11.38 11.90 4,308,326 +0.52(+4.56%)
Dec 29, 2008 11.60 11.60 11.17 11.38 2,656,682 -0.03(-0.25%)
Dec 26, 2008 11.42 11.54 11.18 11.41 0 +0.04(+0.38%)
Dec 24, 2008 11.60 11.60 11.20 11.36 1,719,119 +0.04(+0.32%)
Dec 23, 2008 11.62 11.83 11.23 11.33 3,193,824 -0.09(-0.76%)
Dec 22, 2008 11.88 12.16 11.10 11.41 5,153,041 -0.55(-4.58%)
Dec 19, 2008 11.84 12.25 11.57 11.96 6,004,513 +0.36(+3.11%)
Dec 18, 2008 12.29 12.34 11.36 11.60 5,535,330 -0.61(-5.02%)
Dec 17, 2008 12.27 12.44 11.85 12.22 4,917,052 -0.22(-1.74%)
Dec 16, 2008 11.65 12.47 11.47 12.43 5,591,911 +0.97(+8.46%)
Dec 15, 2008 11.62 11.80 11.13 11.46 3,885,746 -0.08(-0.67%)
Dec 12, 2008 10.98 11.58 10.57 11.54 0 +0.25(+2.26%)
Dec 11, 2008 12.24 12.66 11.26 11.29 5,795,193 -1.31(-10.39%)
Dec 10, 2008 12.00 12.64 11.87 12.59 4,880,349 +0.76(+6.46%)
Dec 09, 2008 12.21 12.72 11.67 11.83 7,387,499 -0.51(-4.13%)
Dec 08, 2008 12.25 12.70 11.89 12.34 6,941,336 +0.59(+5.06%)
Dec 05, 2008 10.81 11.78 10.72 11.75 0 +0.38(+3.36%)
Dec 04, 2008 11.53 12.23 11.09 11.36 5,913,257 -0.40(-3.37%)
Dec 03, 2008 11.43 11.82 10.64 11.76 6,502,429 +0.47(+4.20%)
Dec 02, 2008 10.86 11.31 10.51 11.29 7,122,543 +0.88(+8.43%)
Dec 01, 2008 11.71 11.71 10.38 10.41 6,224,075 -1.63(-13.52%)
Nov 28, 2008 12.28 12.62 11.77 12.04 3,149,504 -0.04(-0.29%)
Nov 26, 2008 11.01 12.07 10.32 12.07 7,492,246 +0.82(+7.30%)
Nov 25, 2008 10.55 11.95 10.27 11.25 16,802,408 +1.11(+10.96%)
Nov 24, 2008 8.717 10.37 8.399 10.14 12,274,311 +1.62(+19.02%)
Nov 21, 2008 8.936 8.936 8.165 8.519 12,699,078 +0.10(+1.18%)
Nov 20, 2008 9.432 9.771 8.208 8.420 13,080,049 -1.12(-11.79%)
Nov 19, 2008 10.21 10.37 9.481 9.545 6,467,889 -0.88(-8.42%)
Nov 18, 2008 10.37 10.66 10.10 10.42 6,922,303 +0.05(+0.48%)
Nov 17, 2008 10.75 10.97 10.37 10.37 6,790,060 -0.49(-4.50%)
Nov 14, 2008 12.69 12.74 10.65 10.86 0 -2.00(-15.57%)
Nov 13, 2008 12.45 13.08 11.61 12.86 8,472,219 +0.45(+3.59%)
Nov 12, 2008 13.34 13.49 12.39 12.42 5,974,274 -1.22(-8.93%)
Nov 11, 2008 14.02 14.12 12.86 13.63 6,499,437 -0.69(-4.84%)
Nov 10, 2008 15.34 15.38 13.98 14.33 5,416,841 -0.75(-4.97%)
Nov 07, 2008 14.80 15.17 14.58 15.08 0 +0.44(+3.00%)
Nov 06, 2008 15.92 16.17 14.46 14.64 5,588,799 -1.43(-8.89%)
Nov 05, 2008 17.17 17.17 15.95 16.07 3,053,525 -1.09(-6.35%)
Nov 04, 2008 16.80 17.32 16.33 17.16 4,906,472 +0.96(+5.94%)
Nov 03, 2008 17.29 17.39 16.05 16.20 5,247,996 -1.12(-6.50%)
Oct 31, 2008 16.97 17.46 16.67 17.32 0 +0.35(+2.04%)
Oct 30, 2008 17.33 18.55 16.71 16.97 8,536,590 +0.33(+2.00%)
Oct 29, 2008 15.10 17.25 14.77 16.64 9,810,020 +1.58(+10.53%)
Oct 28, 2008 13.73 15.11 13.25 15.06 6,883,600 +1.71(+12.77%)
Oct 27, 2008 13.81 14.07 13.35 13.35 4,648,765 -0.71(-5.08%)
Oct 24, 2008 14.00 14.41 13.61 14.07 0 -0.97(-6.45%)
Oct 23, 2008 15.81 16.12 14.63 15.04 11,392,186 -0.78(-4.92%)
Oct 22, 2008 17.77 17.88 15.16 15.81 11,360,509 -2.39(-13.14%)
Oct 21, 2008 18.56 18.83 18.00 18.21 5,915,171 -0.37(-1.98%)
Oct 20, 2008 18.23 18.81 17.69 18.57 5,539,233 +0.31(+1.70%)
Oct 17, 2008 17.90 18.74 17.60 18.26 0 -0.38(-2.01%)
Oct 16, 2008 17.33 18.82 17.07 18.64 13,632,060 +1.28(+7.38%)
Oct 15, 2008 20.34 20.34 17.30 17.36 11,157,834 -2.97(-14.62%)
Oct 14, 2008 22.44 22.57 19.63 20.33 9,533,375 -1.16(-5.40%)
Oct 13, 2008 21.92 21.92 20.26 21.49 6,278,737 +0.59(+2.81%)
Oct 10, 2008 18.10 24.06 17.76 20.90 0 +1.20(+6.07%)
Oct 09, 2008 20.86 21.40 19.12 19.71 7,084,890 -0.83(-4.06%)
Oct 08, 2008 19.85 22.00 19.81 20.54 7,877,473 -0.04(-0.21%)
Oct 07, 2008 23.04 23.35 20.51 20.58 8,196,665 -2.02(-8.95%)
Oct 06, 2008 22.57 22.78 21.14 22.61 9,677,548 -0.46(-1.99%)
Oct 03, 2008 24.43 24.69 23.03 23.07 0 -0.93(-3.89%)
Oct 02, 2008 25.54 25.95 23.72 24.00 9,646,065 -1.99(-7.65%)
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.