Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.71 12.20 11.70 12.13 17,695,910 +0.34(+2.86%)
Dec 30, 2008 12.07 12.07 11.63 11.79 18,480,234 -0.27(-2.26%)
Dec 29, 2008 12.27 12.39 12.01 12.07 14,918,031 -0.25(-2.03%)
Dec 26, 2008 12.21 12.36 12.01 12.32 7,000,897 +0.08(+0.68%)
Dec 24, 2008 12.36 12.43 12.18 12.23 7,057,529 -0.18(-1.42%)
Dec 23, 2008 12.38 12.58 12.29 12.41 11,563,609 -0.02(-0.19%)
Dec 22, 2008 12.69 12.78 12.25 12.43 15,222,793 -0.28(-2.22%)
Dec 19, 2008 12.61 13.01 12.44 12.71 38,464,340 +0.06(+0.49%)
Dec 18, 2008 12.81 13.00 12.51 12.65 32,832,536 -0.15(-1.19%)
Dec 17, 2008 12.56 12.95 12.50 12.80 26,828,226 +0.14(+1.08%)
Dec 16, 2008 12.33 12.67 12.20 12.67 33,205,470 +0.47(+3.83%)
Dec 15, 2008 12.21 12.44 11.97 12.20 23,627,342 -0.05(-0.38%)
Dec 12, 2008 11.68 12.47 11.68 12.25 27,229,716 +0.20(+1.65%)
Dec 11, 2008 12.12 12.63 11.96 12.05 32,416,262 -0.25(-2.01%)
Dec 10, 2008 12.29 12.45 11.78 12.30 32,628,986 -0.09(-0.69%)
Dec 09, 2008 12.84 13.05 12.28 12.38 34,727,032 -0.61(-4.68%)
Dec 08, 2008 12.58 13.34 12.48 12.99 57,389,308 +0.69(+5.60%)
Dec 05, 2008 11.51 12.37 11.22 12.30 44,465,484 +0.55(+4.66%)
Dec 04, 2008 12.01 12.20 11.62 11.75 32,951,056 -0.38(-3.11%)
Dec 03, 2008 11.65 12.20 11.13 12.13 39,347,440 +0.64(+5.56%)
Dec 02, 2008 11.26 11.51 10.99 11.49 28,723,524 +0.38(+3.39%)
Dec 01, 2008 11.80 11.83 11.03 11.11 33,460,406 -1.04(-8.58%)
Nov 28, 2008 11.96 12.20 11.83 12.16 13,740,179 +0.13(+1.08%)
Nov 26, 2008 11.29 12.03 11.15 12.03 29,910,732 +0.57(+4.99%)
Nov 25, 2008 11.65 11.79 11.33 11.46 48,597,264 -0.04(-0.38%)
Nov 24, 2008 11.01 11.56 10.59 11.50 48,482,856 +0.77(+7.20%)
Nov 21, 2008 11.47 11.47 10.07 10.73 91,639,576 -0.41(-3.66%)
Nov 20, 2008 11.61 11.86 11.10 11.13 55,116,000 -0.80(-6.67%)
Nov 19, 2008 12.49 12.91 11.85 11.93 37,776,828 -0.71(-5.60%)
Nov 18, 2008 12.21 12.74 12.17 12.64 34,030,016 +0.43(+3.56%)
Nov 17, 2008 12.28 12.54 11.95 12.20 31,679,140 -0.34(-2.73%)
Nov 14, 2008 12.28 13.18 12.13 12.54 40,437,272 -0.05(-0.37%)
Nov 13, 2008 12.00 12.62 11.54 12.59 41,868,936 +0.62(+5.20%)
Nov 12, 2008 12.13 12.87 11.84 11.97 46,204,496 -0.47(-3.75%)
Nov 11, 2008 11.79 12.71 11.64 12.43 35,030,756 +0.42(+3.46%)
Nov 10, 2008 12.78 12.78 11.84 12.02 28,676,032 -0.35(-2.82%)
Nov 07, 2008 12.12 12.67 11.86 12.37 33,432,632 +0.46(+3.82%)
Nov 06, 2008 12.72 12.95 11.73 11.91 56,335,328 -1.14(-8.75%)
Nov 05, 2008 13.47 13.69 13.05 13.05 48,664,912 -0.77(-5.58%)
Nov 04, 2008 12.57 13.97 12.46 13.83 79,892,072 +1.69(+13.95%)
Nov 03, 2008 12.93 12.97 12.00 12.13 30,761,328 -0.66(-5.17%)
Oct 31, 2008 12.46 12.96 12.25 12.80 43,662,096 +0.25(+2.03%)
Oct 30, 2008 11.70 12.98 11.69 12.54 81,014,176 +0.82(+7.02%)
Oct 29, 2008 11.65 12.37 11.45 11.72 60,565,672 +0.17(+1.44%)
Oct 28, 2008 11.07 11.92 10.88 11.55 63,195,072 +0.78(+7.26%)
Oct 27, 2008 10.87 11.37 10.74 10.77 45,315,156 -0.32(-2.90%)
Oct 24, 2008 10.13 11.21 10.11 11.09 44,123,012 -0.08(-0.70%)
Oct 23, 2008 11.27 11.45 10.57 11.17 51,876,824 -0.04(-0.39%)
Oct 22, 2008 11.55 12.02 11.10 11.21 43,522,616 -0.51(-4.32%)
Oct 21, 2008 11.87 12.27 11.63 11.72 31,356,948 -0.30(-2.52%)
Oct 20, 2008 12.32 12.44 11.82 12.02 38,894,760 -0.05(-0.40%)
Oct 17, 2008 11.91 12.73 11.91 12.07 37,967,360 -0.20(-1.60%)
Oct 16, 2008 11.59 12.33 11.11 12.27 60,628,644 +0.77(+6.67%)
Oct 15, 2008 12.83 12.95 11.22 11.50 82,941,536 -1.82(-13.64%)
Oct 14, 2008 14.33 14.36 12.77 13.32 57,470,252 -0.29(-2.14%)
Oct 13, 2008 12.71 13.64 12.39 13.61 53,459,168 +1.59(+13.21%)
Oct 10, 2008 10.87 12.47 10.87 12.02 81,271,752 +0.50(+4.31%)
Oct 09, 2008 12.43 12.93 11.42 11.52 46,005,176 -0.64(-5.28%)
Oct 08, 2008 11.33 12.58 11.04 12.17 81,338,696 +0.34(+2.89%)
Oct 07, 2008 12.95 13.05 11.70 11.82 82,022,304 -0.98(-7.64%)
Oct 06, 2008 12.35 12.95 11.62 12.80 94,477,000 -0.34(-2.57%)
Oct 03, 2008 13.66 13.91 13.02 13.14 65,402,804 -0.17(-1.30%)
Oct 02, 2008 14.21 14.21 13.25 13.31 38,084,068 -0.86(-6.07%)
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.