Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.45 12.89 12.38 12.75 15,089,904 +0.33(+2.64%)
Dec 30, 2008 12.33 12.45 12.20 12.42 9,626,524 +0.19(+1.53%)
Dec 29, 2008 12.43 12.49 12.07 12.23 9,346,224 -0.21(-1.65%)
Dec 26, 2008 12.32 12.51 12.32 12.44 4,919,296 +0.16(+1.28%)
Dec 24, 2008 12.01 12.35 11.91 12.28 4,385,152 +0.29(+2.44%)
Dec 23, 2008 12.30 12.51 11.77 11.99 13,102,120 -0.29(-2.32%)
Dec 22, 2008 12.82 12.91 12.04 12.28 13,785,688 -0.54(-4.21%)
Dec 19, 2008 13.32 13.50 12.61 12.81 24,401,064 -0.36(-2.71%)
Dec 18, 2008 12.67 13.56 12.59 13.17 24,660,432 +0.51(+4.05%)
Dec 17, 2008 12.18 13.10 12.18 12.66 15,365,632 +0.25(+2.01%)
Dec 16, 2008 12.07 12.55 11.94 12.41 24,549,988 +0.36(+3.01%)
Dec 15, 2008 12.50 12.72 11.84 12.05 13,593,068 -0.29(-2.39%)
Dec 12, 2008 11.92 12.43 11.90 12.34 14,694,492 +0.16(+1.31%)
Dec 11, 2008 12.54 12.81 12.05 12.18 16,479,972 -0.44(-3.50%)
Dec 10, 2008 12.90 12.99 12.23 12.62 25,456,556 -0.61(-4.61%)
Dec 09, 2008 13.82 13.91 13.04 13.23 19,459,728 -0.81(-5.75%)
Dec 08, 2008 13.63 14.33 13.57 14.04 32,329,420 +0.71(+5.31%)
Dec 05, 2008 12.74 13.39 12.38 13.34 13,825,408 +0.35(+2.66%)
Dec 04, 2008 12.79 13.54 12.51 12.99 21,545,344 -0.01(-0.10%)
Dec 03, 2008 12.60 13.11 11.95 13.00 17,373,368 +0.50(+4.00%)
Dec 02, 2008 12.17 12.62 12.10 12.50 16,110,148 +0.50(+4.14%)
Dec 01, 2008 13.07 13.07 11.97 12.01 14,166,180 -1.31(-9.82%)
Nov 28, 2008 13.50 13.50 12.91 13.31 7,490,752 +0.00(+0.00%)
Nov 26, 2008 12.16 13.37 12.06 13.31 15,838,456 +0.99(+8.03%)
Nov 25, 2008 12.82 13.19 12.06 12.32 23,804,368 -0.26(-2.05%)
Nov 24, 2008 12.04 12.75 11.98 12.58 18,595,372 +0.61(+5.10%)
Nov 21, 2008 11.10 12.04 10.94 11.97 25,641,876 +1.07(+9.79%)
Nov 20, 2008 10.82 11.96 10.67 10.90 27,161,896 -0.06(-0.52%)
Nov 19, 2008 11.62 11.81 10.94 10.96 16,256,956 -0.70(-6.00%)
Nov 18, 2008 11.53 11.86 11.14 11.66 19,340,004 +0.08(+0.71%)
Nov 17, 2008 11.51 12.01 11.50 11.58 17,845,512 -0.05(-0.47%)
Nov 14, 2008 11.96 12.16 11.48 11.63 0 -0.58(-4.77%)
Nov 13, 2008 11.13 12.23 10.90 12.21 24,962,656 +1.12(+10.12%)
Nov 12, 2008 11.29 11.44 10.88 11.09 19,592,224 -0.33(-2.85%)
Nov 11, 2008 11.98 12.05 11.09 11.42 29,281,872 -0.57(-4.79%)
Nov 10, 2008 12.68 12.68 11.73 11.99 21,483,920 -0.36(-2.91%)
Nov 07, 2008 12.66 12.81 11.89 12.35 24,364,004 -0.31(-2.43%)
Nov 06, 2008 12.98 12.98 12.48 12.66 28,529,968 -0.54(-4.05%)
Nov 05, 2008 14.00 14.10 13.13 13.20 16,673,144 -0.86(-6.12%)
Nov 04, 2008 14.22 14.31 13.76 14.05 12,761,172 +0.09(+0.68%)
Nov 03, 2008 14.34 14.62 13.86 13.96 12,396,664 -0.45(-3.11%)
Oct 31, 2008 13.79 14.76 13.79 14.41 21,066,108 +0.46(+3.26%)
Oct 30, 2008 13.63 14.10 13.38 13.95 24,023,616 +0.83(+6.35%)
Oct 29, 2008 13.04 13.72 12.69 13.12 17,874,396 +0.01(+0.11%)
Oct 28, 2008 11.91 13.12 11.66 13.11 25,974,080 +1.47(+12.61%)
Oct 27, 2008 11.80 12.22 11.62 11.64 15,547,124 -0.31(-2.59%)
Oct 24, 2008 11.90 12.55 11.81 11.95 30,127,412 -0.73(-5.80%)
Oct 23, 2008 13.05 13.33 12.04 12.68 29,143,748 -0.44(-3.37%)
Oct 22, 2008 13.88 13.97 12.75 13.12 26,076,500 -1.15(-8.09%)
Oct 21, 2008 14.75 14.93 14.18 14.28 17,497,076 -0.66(-4.40%)
Oct 20, 2008 14.57 14.94 14.21 14.94 21,467,340 +0.57(+3.95%)
Oct 17, 2008 13.66 14.55 13.47 14.37 24,772,888 +0.38(+2.70%)
Oct 16, 2008 13.16 14.05 12.47 13.99 33,808,316 +1.40(+11.14%)
Oct 15, 2008 14.01 14.13 12.55 12.59 28,833,964 -1.69(-11.83%)
Oct 14, 2008 14.52 14.88 14.07 14.28 32,041,440 +0.32(+2.27%)
Oct 13, 2008 13.92 14.09 13.57 13.96 26,116,240 +0.33(+2.42%)
Oct 10, 2008 12.59 14.48 12.26 13.63 38,996,024 +0.36(+2.73%)
Oct 09, 2008 14.02 14.24 13.22 13.27 24,248,480 -0.66(-4.70%)
Oct 08, 2008 14.26 14.72 13.79 13.93 36,461,388 -0.57(-3.93%)
Oct 07, 2008 15.49 15.49 14.47 14.49 18,095,116 -0.79(-5.17%)
Oct 06, 2008 15.50 15.75 14.36 15.29 34,281,412 -0.53(-3.34%)
Oct 03, 2008 16.10 16.50 15.81 15.81 0 -0.12(-0.78%)
Oct 02, 2008 16.28 16.50 15.90 15.94 21,488,852 -0.60(-3.64%)
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.