Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.49 14.53 13.49 14.28 13,227,240 +0.35(+2.54%)
Dec 30, 2008 13.67 13.92 13.30 13.92 18,925,542 +0.20(+1.43%)
Dec 29, 2008 13.81 14.03 13.40 13.73 11,927,232 +0.19(+1.39%)
Dec 26, 2008 13.18 13.55 13.11 13.54 6,992,310 +0.41(+3.11%)
Dec 24, 2008 12.95 13.27 12.88 13.13 4,366,993 +0.09(+0.72%)
Dec 23, 2008 13.41 13.67 12.90 13.04 13,719,036 -0.32(-2.41%)
Dec 22, 2008 13.81 14.02 13.13 13.36 22,105,886 -0.39(-2.86%)
Dec 19, 2008 13.41 14.03 13.16 13.75 34,149,236 +0.49(+3.67%)
Dec 18, 2008 14.39 14.53 13.21 13.27 34,879,944 -1.19(-8.26%)
Dec 17, 2008 14.25 14.76 14.03 14.46 20,387,926 -0.02(-0.11%)
Dec 16, 2008 13.61 14.53 13.61 14.47 24,359,590 +0.92(+6.78%)
Dec 15, 2008 13.88 14.34 13.28 13.56 18,708,182 +0.06(+0.47%)
Dec 12, 2008 12.44 13.65 12.39 13.49 25,269,270 +0.19(+1.42%)
Dec 11, 2008 13.34 13.96 12.90 13.30 26,524,992 +0.18(+1.38%)
Dec 10, 2008 12.76 13.49 12.72 13.12 19,868,638 +0.81(+6.57%)
Dec 09, 2008 11.90 12.90 11.80 12.31 21,510,726 +0.29(+2.42%)
Dec 08, 2008 11.84 12.33 11.24 12.02 23,124,966 +0.79(+6.99%)
Dec 05, 2008 10.66 11.35 10.05 11.24 25,790,414 +0.42(+3.85%)
Dec 04, 2008 11.65 11.95 10.46 10.82 23,243,464 -1.04(-8.74%)
Dec 03, 2008 11.46 11.91 10.84 11.86 22,313,680 -0.25(-2.08%)
Dec 02, 2008 12.29 12.31 11.51 12.11 23,299,816 +0.23(+1.92%)
Dec 01, 2008 13.12 13.23 11.85 11.88 19,402,732 -1.87(-13.59%)
Nov 28, 2008 13.58 13.91 13.42 13.75 7,863,433 +0.02(+0.11%)
Nov 26, 2008 12.46 13.85 12.46 13.74 16,596,430 +1.08(+8.52%)
Nov 25, 2008 12.89 13.01 12.13 12.66 23,223,010 -0.18(-1.40%)
Nov 24, 2008 12.50 13.17 11.98 12.84 24,886,010 +0.86(+7.18%)
Nov 21, 2008 10.99 12.04 10.57 11.98 32,523,858 +1.46(+13.89%)
Nov 20, 2008 12.35 12.58 10.33 10.52 31,306,740 -2.13(-16.81%)
Nov 19, 2008 13.45 14.12 12.56 12.64 23,483,136 -1.16(-8.38%)
Nov 18, 2008 13.72 14.06 13.06 13.80 24,893,044 +0.11(+0.80%)
Nov 17, 2008 13.90 14.58 13.63 13.69 18,303,188 -0.46(-3.26%)
Nov 14, 2008 14.12 14.97 13.55 14.15 0 -0.82(-5.48%)
Nov 13, 2008 13.60 15.08 12.64 14.97 31,052,060 +1.45(+10.69%)
Nov 12, 2008 14.17 14.27 13.42 13.53 27,789,480 -0.96(-6.63%)
Nov 11, 2008 14.61 14.90 14.06 14.49 18,844,822 -0.59(-3.94%)
Nov 10, 2008 15.82 16.14 14.71 15.08 18,189,652 -0.11(-0.72%)
Nov 07, 2008 14.35 15.42 14.28 15.19 20,200,092 +0.93(+6.52%)
Nov 06, 2008 14.64 14.91 13.88 14.26 29,486,776 -0.76(-5.05%)
Nov 05, 2008 15.28 16.07 14.74 15.02 26,015,810 -0.73(-4.66%)
Nov 04, 2008 14.71 15.89 14.65 15.75 25,539,824 +1.41(+9.80%)
Nov 03, 2008 15.01 15.19 13.82 14.35 28,503,254 -1.12(-7.23%)
Oct 31, 2008 15.03 15.95 14.72 15.46 25,759,504 -0.14(-0.90%)
Oct 30, 2008 15.56 15.81 14.48 15.60 31,719,372 +0.88(+5.94%)
Oct 29, 2008 14.52 15.71 14.39 14.73 29,690,226 +0.47(+3.29%)
Oct 28, 2008 13.61 14.34 12.13 14.26 33,620,776 +1.23(+9.41%)
Oct 27, 2008 14.15 14.53 12.98 13.03 26,343,840 -1.54(-10.56%)
Oct 24, 2008 13.09 14.84 12.98 14.57 33,228,936 -0.07(-0.48%)
Oct 23, 2008 14.06 14.86 13.36 14.64 35,232,388 +0.86(+6.24%)
Oct 22, 2008 15.62 15.67 13.33 13.78 33,934,136 -2.43(-14.99%)
Oct 21, 2008 15.89 17.21 15.51 16.21 34,949,108 -0.04(-0.24%)
Oct 20, 2008 17.17 17.60 14.96 16.25 40,316,004 +1.98(+13.91%)
Oct 17, 2008 13.47 15.53 12.94 14.27 37,941,988 +0.44(+3.16%)
Oct 16, 2008 14.08 14.52 12.63 13.83 51,044,944 +0.01(+0.06%)
Oct 15, 2008 15.95 15.98 13.75 13.82 37,073,808 -2.85(-17.10%)
Oct 14, 2008 18.01 18.35 15.64 16.67 39,111,124 -0.13(-0.79%)
Oct 13, 2008 14.65 17.07 14.02 16.81 41,369,188 +3.20(+23.55%)
Oct 10, 2008 13.56 14.95 12.15 13.60 55,764,320 -1.20(-8.08%)
Oct 09, 2008 17.04 17.42 14.78 14.80 40,566,460 -1.60(-9.77%)
Oct 08, 2008 16.51 17.63 15.07 16.40 60,330,292 -0.63(-3.67%)
Oct 07, 2008 19.96 20.57 16.79 17.03 52,234,364 -2.23(-11.57%)
Oct 06, 2008 20.55 20.97 17.23 19.25 54,514,556 -1.69(-8.06%)
Oct 03, 2008 21.82 22.57 20.68 20.94 0 -0.57(-2.65%)
Oct 02, 2008 23.39 23.39 21.25 21.51 35,065,344 -2.18(-9.20%)
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.