Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.98 13.25 12.80 13.17 5,707,279 +0.23(+1.75%)
Dec 30, 2008 12.69 13.01 12.52 12.94 3,636,865 +0.36(+2.86%)
Dec 29, 2008 12.76 12.78 12.42 12.58 3,776,924 -0.21(-1.63%)
Dec 26, 2008 12.75 12.79 12.58 12.79 1,259,073 +0.09(+0.73%)
Dec 24, 2008 13.37 13.37 12.43 12.70 1,801,100 +0.15(+1.20%)
Dec 23, 2008 12.26 12.68 11.83 12.55 7,178,568 +0.38(+3.09%)
Dec 22, 2008 12.75 12.86 11.82 12.17 6,141,910 -0.46(-3.67%)
Dec 19, 2008 13.04 13.04 12.54 12.64 10,098,541 -0.03(-0.27%)
Dec 18, 2008 12.95 13.04 12.54 12.67 5,788,616 -0.11(-0.86%)
Dec 17, 2008 12.53 12.93 12.34 12.78 4,414,238 +0.09(+0.73%)
Dec 16, 2008 11.95 12.75 11.80 12.69 7,768,799 +0.65(+5.39%)
Dec 15, 2008 12.22 12.60 11.85 12.04 7,445,915 -0.15(-1.24%)
Dec 12, 2008 11.52 12.24 11.40 12.19 0 +0.31(+2.64%)
Dec 11, 2008 11.69 12.23 11.60 11.88 5,314,715 +0.12(+0.99%)
Dec 10, 2008 11.47 12.00 11.31 11.76 5,310,878 +0.40(+3.52%)
Dec 09, 2008 12.06 12.10 11.24 11.36 7,451,756 -0.43(-3.69%)
Dec 08, 2008 11.99 12.07 11.58 11.80 6,807,698 +0.10(+0.84%)
Dec 05, 2008 11.13 11.78 11.03 11.70 5,601,858 +0.23(+1.97%)
Dec 04, 2008 11.19 12.11 11.13 11.47 7,781,423 +0.11(+0.97%)
Dec 03, 2008 10.97 11.56 10.40 11.36 7,118,118 +0.81(+7.69%)
Dec 02, 2008 9.721 10.67 9.721 10.55 5,243,198 +0.45(+4.48%)
Dec 01, 2008 10.80 11.52 10.09 10.10 4,309,724 -0.99(-8.94%)
Nov 28, 2008 11.07 11.42 10.96 11.09 1,993,075 +0.10(+0.95%)
Nov 26, 2008 9.981 11.06 9.981 10.98 4,909,565 -0.02(-0.16%)
Nov 25, 2008 10.72 11.45 10.25 11.00 5,310,053 +0.31(+2.93%)
Nov 24, 2008 10.25 10.86 9.958 10.69 5,631,980 +0.63(+6.22%)
Nov 21, 2008 9.286 10.10 8.909 10.06 7,568,139 +0.92(+10.08%)
Nov 20, 2008 9.518 9.970 9.071 9.141 4,639,672 -0.49(-5.06%)
Nov 19, 2008 9.819 10.58 9.599 9.628 4,166,864 -0.71(-6.84%)
Nov 18, 2008 9.981 10.38 9.825 10.33 5,419,161 +0.25(+2.53%)
Nov 17, 2008 10.11 10.45 9.981 10.08 3,152,088 -0.17(-1.64%)
Nov 14, 2008 10.68 10.96 10.05 10.25 0 -0.64(-5.91%)
Nov 13, 2008 10.20 10.93 9.599 10.89 5,221,458 +0.79(+7.80%)
Nov 12, 2008 10.22 10.45 10.06 10.10 3,418,220 -0.34(-3.22%)
Nov 11, 2008 10.56 10.81 10.17 10.44 3,885,630 -0.31(-2.86%)
Nov 10, 2008 11.19 11.27 9.680 10.75 2,946,651 -0.17(-1.59%)
Nov 07, 2008 10.42 10.95 10.24 10.92 2,987,706 +0.56(+5.43%)
Nov 06, 2008 10.65 10.79 10.27 10.36 3,408,571 -0.30(-2.77%)
Nov 05, 2008 11.69 11.99 10.56 10.65 3,906,242 -1.26(-10.60%)
Nov 04, 2008 11.69 12.00 11.50 11.92 3,365,113 +0.49(+4.31%)
Nov 03, 2008 11.59 11.59 11.35 11.42 1,892,380 -0.01(-0.05%)
Oct 31, 2008 11.01 11.51 10.93 11.43 0 +0.57(+5.23%)
Oct 30, 2008 11.22 11.34 10.69 10.86 3,328,095 +0.01(+0.05%)
Oct 29, 2008 10.65 11.53 10.48 10.86 5,228,383 +0.22(+2.07%)
Oct 28, 2008 9.054 10.94 8.973 10.64 5,090,036 +1.68(+18.69%)
Oct 27, 2008 8.695 9.425 8.695 8.961 5,005,580 -0.03(-0.39%)
Oct 24, 2008 9.274 9.848 8.921 8.996 5,358,732 -0.72(-7.45%)
Oct 23, 2008 9.848 10.05 9.280 9.721 5,005,599 -0.10(-1.00%)
Oct 22, 2008 9.871 10.29 9.581 9.819 3,635,182 -0.60(-5.73%)
Oct 21, 2008 10.73 10.89 10.26 10.42 4,181,551 -0.01(-0.06%)
Oct 20, 2008 10.10 10.62 10.10 10.42 3,812,832 -0.02(-0.17%)
Oct 17, 2008 9.865 10.95 9.865 10.44 0 -0.02(-0.22%)
Oct 16, 2008 9.483 10.97 9.477 10.46 6,480,970 +0.40(+3.98%)
Oct 15, 2008 11.40 12.46 10.02 10.06 4,416,565 -0.97(-8.78%)
Oct 14, 2008 12.44 12.75 10.79 11.03 5,098,186 -0.82(-6.94%)
Oct 13, 2008 10.47 11.87 9.483 11.85 4,176,801 +1.78(+17.66%)
Oct 10, 2008 9.413 10.64 9.002 10.07 6,589,296 +0.30(+3.08%)
Oct 09, 2008 10.58 11.36 9.773 9.773 6,909,110 -1.40(-12.55%)
Oct 08, 2008 11.85 11.98 10.54 11.18 4,232,533 -0.09(-0.77%)
Oct 07, 2008 12.72 13.33 11.18 11.26 4,400,876 -1.34(-10.63%)
Oct 06, 2008 13.45 14.00 12.60 12.60 3,201,008 -1.15(-8.35%)
Oct 03, 2008 13.80 14.49 13.21 13.75 0 -0.28(-2.02%)
Oct 02, 2008 13.96 15.04 13.76 14.03 5,061,215 +0.26(+1.89%)
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.