Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.15 17.55 17.06 17.44 5,260,163 +0.33(+1.91%)
Dec 30, 2008 16.78 17.12 16.78 17.11 4,994,017 +0.55(+3.34%)
Dec 29, 2008 16.81 17.07 16.34 16.56 4,308,847 -0.20(-1.22%)
Dec 26, 2008 16.82 17.00 16.58 16.76 1,692,467 -0.06(-0.36%)
Dec 24, 2008 16.75 16.93 16.64 16.82 1,587,275 +0.14(+0.86%)
Dec 23, 2008 16.77 17.38 16.51 16.68 5,145,092 -0.05(-0.30%)
Dec 22, 2008 16.76 17.00 16.39 16.73 4,439,121 -0.09(-0.56%)
Dec 19, 2008 16.73 17.12 16.51 16.82 8,924,556 +0.19(+1.16%)
Dec 18, 2008 16.95 17.20 16.36 16.63 5,725,569 -0.28(-1.64%)
Dec 17, 2008 16.33 17.15 16.29 16.91 9,119,125 +0.32(+1.94%)
Dec 16, 2008 15.71 16.61 15.55 16.59 8,999,879 +1.01(+6.51%)
Dec 15, 2008 15.44 15.74 15.26 15.57 8,950,266 +0.15(+0.97%)
Dec 12, 2008 15.22 15.61 14.95 15.42 8,553,714 -0.18(-1.17%)
Dec 11, 2008 16.45 16.61 15.36 15.61 9,148,870 -0.95(-5.75%)
Dec 10, 2008 15.52 16.60 15.44 16.56 10,563,218 +1.03(+6.63%)
Dec 09, 2008 15.99 15.99 15.31 15.53 6,986,850 -0.48(-2.97%)
Dec 08, 2008 16.34 16.50 15.91 16.00 8,549,794 -0.05(-0.31%)
Dec 05, 2008 15.37 16.13 14.79 16.05 13,113,748 +0.71(+4.66%)
Dec 04, 2008 14.79 15.62 14.72 15.34 10,241,912 +0.37(+2.48%)
Dec 03, 2008 14.45 15.05 13.70 14.97 8,497,362 +1.00(+7.17%)
Dec 02, 2008 13.96 14.09 13.46 13.97 7,635,533 +0.14(+1.04%)
Dec 01, 2008 14.62 14.65 13.79 13.82 7,412,336 -1.09(-7.31%)
Nov 28, 2008 14.71 14.92 14.71 14.91 3,024,546 +0.11(+0.75%)
Nov 26, 2008 13.92 14.88 13.86 14.80 5,458,557 +0.64(+4.49%)
Nov 25, 2008 14.29 14.71 13.76 14.17 9,316,542 +0.15(+1.07%)
Nov 24, 2008 13.61 14.36 13.39 14.02 11,383,842 +0.61(+4.54%)
Nov 21, 2008 12.54 13.47 11.90 13.41 17,498,414 +1.09(+8.85%)
Nov 20, 2008 13.36 13.61 12.30 12.32 16,495,537 -1.22(-9.04%)
Nov 19, 2008 14.03 14.38 13.52 13.54 8,136,120 -0.50(-3.59%)
Nov 18, 2008 13.97 14.39 13.54 14.04 7,173,530 -0.07(-0.51%)
Nov 17, 2008 13.85 14.66 13.82 14.12 9,626,942 +0.29(+2.08%)
Nov 14, 2008 14.13 14.54 13.76 13.83 7,045,695 -0.60(-4.14%)
Nov 13, 2008 13.97 14.43 13.04 14.43 15,485,952 +0.52(+3.74%)
Nov 12, 2008 14.12 14.31 13.81 13.91 8,051,442 -0.42(-2.90%)
Nov 11, 2008 14.60 14.68 14.21 14.32 7,311,363 -0.44(-2.96%)
Nov 10, 2008 15.51 16.05 14.63 14.76 8,601,365 -0.37(-2.45%)
Nov 07, 2008 15.11 15.20 14.86 15.13 9,045,625 +0.15(+1.00%)
Nov 06, 2008 15.52 15.92 14.93 14.98 8,637,500 -0.70(-4.48%)
Nov 05, 2008 16.75 16.84 15.50 15.68 8,888,280 -1.26(-7.42%)
Nov 04, 2008 16.69 17.02 16.49 16.94 6,107,174 +0.55(+3.38%)
Nov 03, 2008 16.06 16.48 15.95 16.39 5,469,914 +0.33(+2.03%)
Oct 31, 2008 16.33 16.39 15.84 16.06 8,220,176 -0.32(-1.93%)
Oct 30, 2008 16.22 16.60 15.87 16.38 7,059,530 +0.61(+3.86%)
Oct 29, 2008 16.19 16.44 15.63 15.77 10,078,779 -0.43(-2.63%)
Oct 28, 2008 15.01 16.22 14.34 16.19 8,949,150 +1.67(+11.47%)
Oct 27, 2008 14.13 14.99 13.93 14.53 10,852,367 +0.12(+0.85%)
Oct 24, 2008 13.84 14.76 13.77 14.40 9,126,513 -0.44(-2.95%)
Oct 23, 2008 14.80 15.14 14.08 14.84 10,986,725 +0.08(+0.52%)
Oct 22, 2008 15.28 15.34 14.53 14.76 9,367,121 -0.64(-4.17%)
Oct 21, 2008 15.88 16.08 15.32 15.41 4,733,204 -0.69(-4.30%)
Oct 20, 2008 15.57 16.13 15.25 16.10 6,162,928 +0.71(+4.60%)
Oct 17, 2008 14.88 15.86 14.56 15.39 9,025,773 +0.07(+0.47%)
Oct 16, 2008 14.63 15.37 14.19 15.32 14,697,459 +0.78(+5.37%)
Oct 15, 2008 15.51 15.71 14.51 14.54 8,903,290 -1.33(-8.38%)
Oct 14, 2008 16.83 16.85 15.49 15.87 7,618,391 -0.21(-1.30%)
Oct 13, 2008 15.75 16.51 15.43 16.08 12,152,942 +0.89(+5.84%)
Oct 10, 2008 13.78 15.72 12.40 15.19 18,605,880 +0.49(+3.34%)
Oct 09, 2008 15.67 15.95 14.66 14.70 11,954,502 -0.62(-4.03%)
Oct 08, 2008 14.88 16.15 14.77 15.32 21,224,494 +0.17(+1.09%)
Oct 07, 2008 15.71 16.42 14.82 15.15 13,040,641 -0.45(-2.86%)
Oct 06, 2008 15.63 16.42 15.37 15.60 14,565,457 -1.37(-8.05%)
Oct 03, 2008 17.56 17.65 16.87 16.96 0 -0.41(-2.35%)
Oct 02, 2008 17.94 18.12 17.36 17.37 7,573,429 -0.67(-3.70%)
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.