Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.65 17.97 17.57 17.71 32,483,873 -0.04(-0.23%)
Dec 30, 2008 17.41 17.81 17.33 17.75 37,951,457 +0.46(+2.66%)
Dec 29, 2008 17.12 17.30 17.01 17.29 31,789,808 +0.19(+1.11%)
Dec 26, 2008 17.07 17.17 16.97 17.10 14,896,755 +0.09(+0.53%)
Dec 24, 2008 17.10 17.14 16.93 17.01 14,275,722 -0.02(-0.12%)
Dec 23, 2008 17.34 17.40 17.00 17.03 32,288,963 -0.15(-0.87%)
Dec 22, 2008 17.38 17.51 16.90 17.18 47,425,463 -0.12(-0.69%)
Dec 19, 2008 17.35 17.53 17.16 17.30 58,041,280 +0.18(+1.05%)
Dec 18, 2008 17.34 17.57 16.94 17.12 52,775,415 -0.13(-0.75%)
Dec 17, 2008 17.23 17.57 17.00 17.25 46,889,011 -0.11(-0.63%)
Dec 16, 2008 16.75 17.57 16.74 17.36 66,465,471 +0.73(+4.39%)
Dec 15, 2008 16.91 17.12 16.50 16.63 50,200,079 -0.29(-1.71%)
Dec 12, 2008 16.53 16.98 16.28 16.92 43,869,740 +0.36(+2.17%)
Dec 11, 2008 16.41 16.98 16.19 16.56 65,308,814 -0.01(-0.06%)
Dec 10, 2008 16.65 16.80 16.37 16.57 33,920,097 +0.10(+0.61%)
Dec 09, 2008 16.54 16.98 16.40 16.47 43,559,476 -0.46(-2.72%)
Dec 08, 2008 16.87 17.25 16.72 16.93 50,282,601 +0.38(+2.30%)
Dec 05, 2008 16.05 16.98 15.82 16.55 60,054,313 +0.28(+1.72%)
Dec 04, 2008 16.36 16.85 16.14 16.27 48,621,597 -0.35(-2.11%)
Dec 03, 2008 16.13 16.75 15.82 16.62 68,960,380 +0.60(+3.75%)
Dec 02, 2008 15.68 16.09 15.45 16.02 43,476,031 +0.74(+4.84%)
Dec 01, 2008 16.18 16.35 15.20 15.28 45,997,001 -1.15(-7.00%)
Nov 28, 2008 16.02 16.46 15.79 16.43 21,117,515 +0.36(+2.24%)
Nov 26, 2008 15.63 16.10 15.50 16.07 44,456,835 +0.13(+0.82%)
Nov 25, 2008 16.34 16.53 15.60 15.94 54,412,501 -0.10(-0.62%)
Nov 24, 2008 15.96 16.49 15.44 16.04 73,925,279 +0.37(+2.36%)
Nov 21, 2008 14.99 15.83 14.51 15.67 93,973,591 +1.22(+8.44%)
Nov 20, 2008 15.49 16.03 14.26 14.45 91,060,247 -1.11(-7.13%)
Nov 19, 2008 16.15 16.50 15.51 15.56 55,132,746 -0.73(-4.48%)
Nov 18, 2008 15.95 16.39 15.61 16.29 59,032,693 +0.37(+2.32%)
Nov 17, 2008 16.10 16.42 15.86 15.92 42,729,403 -0.36(-2.21%)
Nov 14, 2008 16.45 17.09 16.22 16.28 0 -0.45(-2.69%)
Nov 13, 2008 15.88 16.75 15.30 16.73 62,606,732 +0.90(+5.69%)
Nov 12, 2008 16.46 16.56 15.81 15.83 55,943,965 -0.94(-5.61%)
Nov 11, 2008 16.45 16.79 16.11 16.77 37,584,637 +0.17(+1.02%)
Nov 10, 2008 17.20 17.30 16.35 16.60 34,683,476 -0.26(-1.54%)
Nov 07, 2008 16.49 17.00 16.40 16.86 39,557,101 +0.49(+2.99%)
Nov 06, 2008 16.98 17.04 16.22 16.37 57,062,627 -0.63(-3.71%)
Nov 05, 2008 18.09 18.18 16.92 17.00 60,575,039 -1.41(-7.66%)
Nov 04, 2008 18.12 18.45 17.92 18.41 46,817,072 +0.65(+3.66%)
Nov 03, 2008 17.85 18.01 17.57 17.76 41,478,088 +0.05(+0.28%)
Oct 31, 2008 17.76 18.25 17.60 17.71 60,584,682 -0.15(-0.84%)
Oct 30, 2008 17.83 18.04 17.32 17.86 56,921,149 +0.67(+3.90%)
Oct 29, 2008 17.57 18.12 17.13 17.19 66,279,505 -0.63(-3.54%)
Oct 28, 2008 16.68 18.00 16.10 17.82 84,610,564 +1.43(+8.72%)
Oct 27, 2008 16.30 17.24 16.04 16.39 63,508,548 -0.18(-1.09%)
Oct 24, 2008 15.91 17.03 15.68 16.57 64,983,802 -0.53(-3.10%)
Oct 23, 2008 16.89 17.25 16.10 17.10 66,451,541 +0.36(+2.15%)
Oct 22, 2008 17.05 17.26 16.50 16.74 68,896,821 -0.60(-3.46%)
Oct 21, 2008 17.67 17.95 17.32 17.34 71,176,327 +0.00(+0.00%)
Oct 20, 2008 17.25 17.49 16.86 17.34 53,928,512 +0.43(+2.54%)
Oct 17, 2008 16.43 17.53 16.24 16.91 70,212,235 -0.06(-0.35%)
Oct 16, 2008 16.55 16.99 15.61 16.97 81,916,518 +0.70(+4.30%)
Oct 15, 2008 17.29 17.29 16.16 16.27 71,565,849 -0.86(-5.02%)
Oct 14, 2008 17.39 17.50 16.81 17.13 84,735,663 +0.45(+2.70%)
Oct 13, 2008 16.47 16.91 15.88 16.68 106,278,024 +1.54(+10.17%)
Oct 10, 2008 14.83 15.90 14.31 15.14 148,893,690 -0.53(-3.38%)
Oct 09, 2008 17.30 17.38 15.49 15.67 92,306,303 -1.46(-8.52%)
Oct 08, 2008 17.37 18.05 17.13 17.13 112,243,218 -0.52(-2.95%)
Oct 07, 2008 18.90 19.00 17.65 17.65 94,733,914 -1.29(-6.81%)
Oct 06, 2008 18.50 18.95 17.77 18.94 103,467,419 -0.06(-0.32%)
Oct 03, 2008 18.93 19.39 18.83 19.00 0 +0.21(+1.12%)
Oct 02, 2008 18.82 19.16 18.70 18.79 59,159,976 -0.15(-0.79%)
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.