Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.22 18.34 18.00 18.26 2,449,168 +0.42(+2.33%)
Dec 30, 2008 17.73 17.87 17.68 17.84 2,750,454 +0.29(+1.65%)
Dec 29, 2008 17.62 17.69 17.37 17.55 2,588,403 -0.04(-0.22%)
Dec 26, 2008 17.78 17.78 17.51 17.59 0 -0.06(-0.36%)
Dec 24, 2008 17.54 17.71 17.52 17.66 1,883,286 +0.10(+0.56%)
Dec 23, 2008 17.79 18.05 17.49 17.56 4,274,707 -0.06(-0.36%)
Dec 22, 2008 17.99 18.02 17.50 17.62 3,938,728 -0.38(-2.12%)
Dec 19, 2008 18.22 18.46 17.89 18.00 4,022,779 +0.12(+0.66%)
Dec 18, 2008 18.09 18.31 17.71 17.89 4,034,151 -0.24(-1.32%)
Dec 17, 2008 18.17 18.32 17.93 18.13 3,666,585 -0.43(-2.32%)
Dec 16, 2008 17.87 18.57 17.81 18.56 4,656,446 +0.75(+4.24%)
Dec 15, 2008 17.83 18.08 17.54 17.80 3,822,610 +0.13(+0.72%)
Dec 12, 2008 17.45 17.73 17.30 17.68 0 +0.00(+0.00%)
Dec 11, 2008 17.16 17.87 17.09 17.68 8,859,056 +0.31(+1.81%)
Dec 10, 2008 17.66 17.69 17.18 17.36 2,884,214 -0.16(-0.90%)
Dec 09, 2008 17.50 17.93 17.45 17.52 3,499,470 -0.32(-1.81%)
Dec 08, 2008 17.87 18.11 17.60 17.84 3,284,234 +0.30(+1.70%)
Dec 05, 2008 17.23 17.58 16.86 17.54 0 +0.84(+5.01%)
Dec 04, 2008 16.69 17.03 16.56 16.71 3,453,719 +0.11(+0.68%)
Dec 03, 2008 16.65 17.03 16.33 16.59 7,935,134 +0.13(+0.77%)
Dec 02, 2008 16.26 16.51 15.98 16.47 2,859,305 +0.78(+4.97%)
Dec 01, 2008 16.75 16.76 15.67 15.69 2,855,030 -1.19(-7.03%)
Nov 28, 2008 16.56 16.95 16.48 16.87 1,733,747 +0.46(+2.78%)
Nov 26, 2008 16.30 16.52 16.04 16.42 4,051,955 -0.43(-2.56%)
Nov 25, 2008 16.89 17.04 16.56 16.85 3,616,766 -0.11(-0.64%)
Nov 24, 2008 16.45 17.24 16.31 16.96 3,778,643 +0.86(+5.36%)
Nov 21, 2008 16.09 16.14 15.20 16.09 4,935,220 +0.15(+0.95%)
Nov 20, 2008 16.96 16.99 15.88 15.94 4,193,967 -1.23(-7.16%)
Nov 19, 2008 18.10 18.32 17.16 17.17 3,797,145 -1.05(-5.78%)
Nov 18, 2008 17.94 18.40 17.74 18.22 2,974,814 +0.78(+4.49%)
Nov 17, 2008 17.71 17.86 17.35 17.44 2,702,280 -0.32(-1.79%)
Nov 14, 2008 17.95 18.35 17.67 17.76 0 -0.48(-2.63%)
Nov 13, 2008 17.49 18.26 17.02 18.24 4,458,097 +0.39(+2.20%)
Nov 12, 2008 18.29 18.43 17.77 17.85 3,612,147 -0.76(-4.11%)
Nov 11, 2008 18.67 18.90 18.33 18.61 2,704,280 +0.19(+1.04%)
Nov 10, 2008 18.73 18.78 18.22 18.42 3,230,194 -0.41(-2.16%)
Nov 07, 2008 18.47 18.90 18.42 18.83 0 +0.97(+5.46%)
Nov 06, 2008 18.44 18.64 17.73 17.85 3,496,980 -0.25(-1.41%)
Nov 05, 2008 18.69 19.12 18.11 18.11 3,882,085 -1.58(-8.04%)
Nov 04, 2008 19.30 19.77 19.20 19.69 4,172,584 +0.51(+2.66%)
Nov 03, 2008 19.09 19.38 18.83 19.18 2,924,033 +0.22(+1.16%)
Oct 31, 2008 18.93 19.27 18.70 18.96 3,262,683 +0.39(+2.11%)
Oct 30, 2008 18.73 18.81 17.69 18.57 5,821,594 +0.28(+1.55%)
Oct 29, 2008 18.23 18.91 18.14 18.28 4,006,047 -0.37(-2.00%)
Oct 28, 2008 18.11 18.73 17.52 18.66 6,271,125 +0.85(+4.76%)
Oct 27, 2008 17.53 18.23 17.34 17.81 6,491,613 +0.30(+1.71%)
Oct 24, 2008 16.94 17.79 16.93 17.51 0 -0.67(-3.69%)
Oct 23, 2008 18.02 18.50 17.57 18.18 6,081,407 +0.24(+1.37%)
Oct 22, 2008 18.52 18.52 17.74 17.93 6,829,411 -0.59(-3.20%)
Oct 21, 2008 18.80 19.09 18.41 18.53 3,921,320 -1.06(-5.43%)
Oct 20, 2008 18.76 19.59 18.66 19.59 4,662,441 +0.51(+2.70%)
Oct 17, 2008 18.83 19.71 18.76 19.08 0 +0.64(+3.48%)
Oct 16, 2008 18.00 18.43 17.54 18.43 6,680,833 +0.63(+3.52%)
Oct 15, 2008 18.98 19.00 17.73 17.81 4,424,296 -1.05(-5.58%)
Oct 14, 2008 19.36 19.43 18.54 18.86 5,552,603 -0.24(-1.28%)
Oct 13, 2008 17.72 19.11 17.69 19.11 5,443,952 +1.92(+11.17%)
Oct 10, 2008 17.03 17.62 16.09 17.19 0 -0.16(-0.93%)
Oct 09, 2008 19.05 19.14 17.29 17.35 7,620,360 -1.81(-9.44%)
Oct 08, 2008 19.66 20.15 19.14 19.15 7,982,876 -1.01(-5.00%)
Oct 07, 2008 21.07 21.09 20.04 20.16 7,681,296 -0.13(-0.63%)
Oct 06, 2008 20.93 20.99 19.60 20.29 7,872,277 -0.57(-2.75%)
Oct 03, 2008 21.08 21.43 20.78 20.86 0 -0.08(-0.40%)
Oct 02, 2008 21.49 21.57 20.93 20.95 3,363,793 -0.31(-1.45%)
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.