Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.77 19.07 18.52 18.99 2,674,102 +0.46(+2.50%)
Dec 30, 2008 18.26 18.54 18.26 18.53 2,284,964 +0.23(+1.25%)
Dec 29, 2008 18.38 18.43 18.06 18.30 1,549,921 -0.08(-0.44%)
Dec 26, 2008 18.29 18.45 18.18 18.38 736,041 +0.17(+0.94%)
Dec 24, 2008 18.10 18.30 18.10 18.21 660,452 +0.12(+0.66%)
Dec 23, 2008 18.67 18.76 18.03 18.09 1,578,978 -0.50(-2.67%)
Dec 22, 2008 18.70 18.85 18.27 18.59 1,581,026 -0.08(-0.43%)
Dec 19, 2008 18.75 19.28 18.63 18.67 3,401,269 -0.01(-0.03%)
Dec 18, 2008 18.72 19.15 18.59 18.67 3,285,880 +0.05(+0.25%)
Dec 17, 2008 18.60 18.83 18.43 18.63 2,048,571 -0.25(-1.30%)
Dec 16, 2008 18.06 18.90 17.99 18.87 2,797,638 +0.78(+4.32%)
Dec 15, 2008 18.70 18.81 17.89 18.09 1,829,038 -0.61(-3.27%)
Dec 12, 2008 18.34 18.70 17.71 18.70 2,987,531 -0.13(-0.70%)
Dec 11, 2008 18.91 19.31 18.57 18.83 2,711,541 -0.21(-1.08%)
Dec 10, 2008 18.96 19.35 18.69 19.04 2,058,067 +0.22(+1.18%)
Dec 09, 2008 18.82 19.26 18.62 18.82 2,454,715 -0.14(-0.75%)
Dec 08, 2008 19.49 19.55 18.53 18.96 2,298,626 -0.29(-1.48%)
Dec 05, 2008 18.75 19.31 18.29 19.25 3,059,230 +0.50(+2.68%)
Dec 04, 2008 19.70 19.79 18.45 18.74 2,513,285 -1.01(-5.12%)
Dec 03, 2008 19.27 19.80 18.87 19.75 1,965,641 +0.34(+1.77%)
Dec 02, 2008 19.23 19.53 18.85 19.41 1,958,975 +0.52(+2.75%)
Dec 01, 2008 20.02 20.03 18.86 18.89 2,798,246 -1.43(-7.03%)
Nov 28, 2008 19.64 20.32 19.61 20.32 1,365,651 +0.62(+3.13%)
Nov 26, 2008 19.12 19.78 18.94 19.70 1,548,865 +0.09(+0.44%)
Nov 25, 2008 19.96 20.07 19.11 19.62 2,568,085 +0.20(+1.03%)
Nov 24, 2008 18.89 19.83 18.39 19.42 3,410,422 +0.77(+4.10%)
Nov 21, 2008 17.34 18.73 17.04 18.65 3,979,676 +1.71(+10.11%)
Nov 20, 2008 18.34 18.44 16.59 16.94 6,259,379 -1.54(-8.32%)
Nov 19, 2008 19.18 19.56 18.47 18.47 2,436,814 -0.68(-3.55%)
Nov 18, 2008 19.35 19.59 18.57 19.15 2,750,488 -0.20(-1.03%)
Nov 17, 2008 19.22 20.07 18.99 19.35 2,967,464 +0.13(+0.65%)
Nov 14, 2008 18.75 20.22 18.61 19.23 0 -0.01(-0.06%)
Nov 13, 2008 17.97 19.55 17.97 19.24 4,523,936 +1.27(+7.09%)
Nov 12, 2008 17.98 18.24 17.69 17.97 1,660,920 -0.33(-1.78%)
Nov 11, 2008 17.77 18.68 17.49 18.29 1,773,463 +0.08(+0.44%)
Nov 10, 2008 18.79 18.93 17.90 18.21 1,385,015 -0.22(-1.21%)
Nov 07, 2008 17.56 18.45 17.46 18.43 1,610,950 +0.97(+5.56%)
Nov 06, 2008 18.42 18.59 17.21 17.46 2,059,343 -0.97(-5.24%)
Nov 05, 2008 18.94 19.38 18.38 18.43 2,171,743 -0.74(-3.87%)
Nov 04, 2008 18.05 19.30 18.05 19.17 3,817,930 +0.82(+4.45%)
Nov 03, 2008 18.51 18.57 17.96 18.35 3,318,170 -0.18(-0.96%)
Oct 31, 2008 18.65 18.98 18.23 18.53 3,123,458 -0.09(-0.46%)
Oct 30, 2008 17.86 18.69 17.78 18.62 2,118,157 +1.11(+6.36%)
Oct 29, 2008 18.24 18.35 17.50 17.50 2,136,440 -0.74(-4.07%)
Oct 28, 2008 16.82 18.28 16.50 18.25 3,287,160 +1.78(+10.82%)
Oct 27, 2008 16.62 17.25 16.33 16.46 2,269,369 -0.40(-2.37%)
Oct 24, 2008 16.41 17.26 16.09 16.86 3,124,379 -0.64(-3.65%)
Oct 23, 2008 17.06 17.93 16.34 17.50 3,927,418 +0.55(+3.27%)
Oct 22, 2008 17.66 17.78 16.44 16.95 2,902,780 -1.06(-5.87%)
Oct 21, 2008 18.28 18.53 17.81 18.01 2,725,444 -0.49(-2.63%)
Oct 20, 2008 17.46 18.49 17.30 18.49 3,988,598 +1.20(+6.94%)
Oct 17, 2008 17.00 18.13 16.75 17.29 0 -0.05(-0.30%)
Oct 16, 2008 17.14 17.45 16.13 17.34 5,069,575 +0.21(+1.23%)
Oct 15, 2008 18.19 18.51 17.13 17.13 3,317,933 -1.40(-7.55%)
Oct 14, 2008 19.27 19.57 17.70 18.53 4,133,592 +0.32(+1.76%)
Oct 13, 2008 16.80 18.21 16.25 18.21 4,803,085 +2.48(+15.80%)
Oct 10, 2008 16.89 16.90 14.57 15.73 8,934,429 -1.55(-8.96%)
Oct 09, 2008 18.90 19.15 17.05 17.28 4,219,920 -1.63(-8.64%)
Oct 08, 2008 18.98 19.61 18.62 18.91 3,412,369 -0.37(-1.93%)
Oct 07, 2008 20.38 20.59 19.28 19.28 2,970,919 -0.92(-4.55%)
Oct 06, 2008 21.04 21.22 19.62 20.20 3,418,669 -0.93(-4.41%)
Oct 03, 2008 21.95 22.05 21.03 21.13 0 -0.56(-2.58%)
Oct 02, 2008 22.07 22.31 21.69 21.69 2,800,039 -0.50(-2.24%)
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.