Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.19 12.28 11.94 12.20 876,282 +0.11(+0.91%)
Dec 30, 2008 11.85 12.09 11.85 12.09 2,459,577 -0.27(-2.18%)
Dec 29, 2008 12.46 12.49 12.18 12.36 1,047,342 -0.47(-3.66%)
Dec 26, 2008 12.78 12.89 12.62 12.83 446,907 +0.05(+0.39%)
Dec 24, 2008 12.78 12.84 12.64 12.78 419,437 -0.13(-1.01%)
Dec 23, 2008 13.14 13.25 12.89 12.91 1,504,458 -0.48(-3.58%)
Dec 22, 2008 13.36 13.56 13.14 13.39 1,893,224 -0.32(-2.33%)
Dec 19, 2008 13.33 13.84 13.33 13.71 3,598,018 +0.32(+2.39%)
Dec 18, 2008 13.99 13.99 13.22 13.39 1,469,297 -0.13(-0.96%)
Dec 17, 2008 13.53 13.76 13.44 13.52 2,554,667 -0.16(-1.17%)
Dec 16, 2008 12.93 13.70 12.93 13.68 3,401,709 +1.39(+11.31%)
Dec 15, 2008 12.37 12.48 12.18 12.29 1,427,217 -0.16(-1.29%)
Dec 12, 2008 11.71 12.62 11.71 12.45 1,378,296 +0.05(+0.40%)
Dec 11, 2008 12.84 12.93 12.22 12.40 1,489,134 -0.61(-4.69%)
Dec 10, 2008 12.74 13.04 12.70 13.01 2,931,521 +0.94(+7.79%)
Dec 09, 2008 12.13 12.52 12.03 12.07 1,874,471 -1.00(-7.65%)
Dec 08, 2008 12.95 13.24 12.74 13.07 2,655,006 +0.98(+8.11%)
Dec 05, 2008 11.50 12.20 11.32 12.09 2,160,053 +0.63(+5.50%)
Dec 04, 2008 12.27 12.27 11.26 11.46 2,428,743 -0.62(-5.13%)
Dec 03, 2008 11.48 12.08 11.11 12.08 2,450,998 +0.73(+6.43%)
Dec 02, 2008 10.88 11.38 10.81 11.35 2,156,409 +0.68(+6.37%)
Dec 01, 2008 11.85 11.85 10.64 10.67 2,738,357 -1.68(-13.60%)
Nov 28, 2008 12.10 12.38 12.00 12.35 1,203,270 -0.42(-3.29%)
Nov 26, 2008 11.81 12.87 11.79 12.77 2,959,717 +0.89(+7.49%)
Nov 25, 2008 12.20 12.37 11.61 11.88 2,551,168 -0.27(-2.22%)
Nov 24, 2008 11.75 12.49 11.60 12.15 3,821,271 +0.17(+1.42%)
Nov 21, 2008 11.21 12.06 10.85 11.98 3,299,261 +1.71(+16.65%)
Nov 20, 2008 10.88 11.18 10.15 10.27 2,547,817 -0.56(-5.17%)
Nov 19, 2008 11.55 11.72 10.74 10.83 1,968,091 -0.61(-5.33%)
Nov 18, 2008 11.42 11.75 11.10 11.44 1,654,126 -0.43(-3.62%)
Nov 17, 2008 12.00 12.38 11.82 11.87 1,568,434 -0.12(-1.00%)
Nov 14, 2008 12.34 12.88 11.98 11.99 4,337,781 -1.52(-11.25%)
Nov 13, 2008 12.23 13.58 11.54 13.51 3,187,030 +1.79(+15.27%)
Nov 12, 2008 12.31 12.50 11.65 11.72 2,199,682 -0.66(-5.33%)
Nov 11, 2008 12.75 12.89 12.23 12.38 2,302,331 -0.79(-6.00%)
Nov 10, 2008 13.20 13.45 12.50 13.17 2,489,329 +0.77(+6.21%)
Nov 07, 2008 12.19 12.40 11.55 12.40 2,383,928 +1.69(+15.78%)
Nov 06, 2008 11.77 11.77 10.62 10.71 2,879,457 -1.60(-13.00%)
Nov 05, 2008 13.26 13.50 12.27 12.31 2,139,316 -2.16(-14.93%)
Nov 04, 2008 13.50 14.47 13.50 14.47 2,177,032 +1.25(+9.46%)
Nov 03, 2008 13.35 13.38 12.98 13.22 1,558,190 -1.08(-7.55%)
Oct 31, 2008 14.33 14.51 13.87 14.30 1,307,049 -0.41(-2.79%)
Oct 30, 2008 14.50 14.89 14.05 14.71 3,313,819 +1.28(+9.53%)
Oct 29, 2008 13.15 14.22 12.80 13.43 3,892,605 +0.06(+0.45%)
Oct 28, 2008 12.05 13.42 11.43 13.37 5,240,660 +2.41(+21.99%)
Oct 27, 2008 11.40 11.92 10.93 10.96 3,983,917 -1.27(-10.38%)
Oct 24, 2008 11.33 12.72 11.33 12.23 3,489,969 -0.36(-2.86%)
Oct 23, 2008 12.55 12.80 11.88 12.59 5,342,023 +0.93(+7.98%)
Oct 22, 2008 12.50 12.50 11.41 11.66 3,944,741 -1.71(-12.79%)
Oct 21, 2008 13.30 14.15 13.29 13.37 2,130,831 -1.00(-6.96%)
Oct 20, 2008 13.94 14.44 13.51 14.37 2,940,386 +1.42(+10.97%)
Oct 17, 2008 12.65 13.83 12.54 12.95 2,900,890 -0.70(-5.13%)
Oct 16, 2008 13.58 13.83 12.60 13.65 4,167,337 +0.43(+3.25%)
Oct 15, 2008 14.98 14.98 13.18 13.22 3,409,048 -2.09(-13.65%)
Oct 14, 2008 15.95 15.95 14.77 15.31 2,872,204 -0.21(-1.35%)
Oct 13, 2008 14.00 15.60 13.77 15.52 2,756,946 +2.48(+19.02%)
Oct 10, 2008 11.24 13.11 11.00 13.04 2,613,614 +1.32(+11.26%)
Oct 09, 2008 12.91 13.02 11.63 11.72 2,616,409 -0.30(-2.50%)
Oct 08, 2008 11.39 12.61 11.27 12.02 3,457,492 +0.05(+0.42%)
Oct 07, 2008 13.55 13.55 11.95 11.97 2,758,316 -0.81(-6.34%)
Oct 06, 2008 12.47 12.86 12.00 12.78 3,841,588 -1.31(-9.30%)
Oct 03, 2008 14.00 14.68 13.91 14.09 1,959,346 +0.44(+3.22%)
Oct 02, 2008 14.30 14.32 13.62 13.65 2,296,499 -1.53(-10.08%)
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.