Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.65 13.19 12.65 13.11 16,371,228 +0.37(+2.86%)
Dec 30, 2008 13.05 13.05 12.57 12.75 17,096,840 -0.29(-2.26%)
Dec 29, 2008 13.26 13.40 12.98 13.04 13,801,296 -0.27(-2.03%)
Dec 26, 2008 13.20 13.37 12.98 13.31 6,476,824 +0.09(+0.68%)
Dec 24, 2008 13.36 13.44 13.16 13.22 6,529,216 -0.19(-1.42%)
Dec 23, 2008 13.38 13.60 13.28 13.41 10,697,980 -0.03(-0.19%)
Dec 22, 2008 13.71 13.81 13.24 13.44 14,083,244 -0.30(-2.22%)
Dec 19, 2008 13.63 14.06 13.45 13.74 35,584,972 +0.07(+0.49%)
Dec 18, 2008 13.84 14.05 13.52 13.68 30,374,756 -0.16(-1.19%)
Dec 17, 2008 13.57 14.00 13.52 13.84 24,819,916 +0.15(+1.08%)
Dec 16, 2008 13.32 13.70 13.19 13.69 30,719,772 +0.51(+3.83%)
Dec 15, 2008 13.20 13.44 12.94 13.19 21,858,644 -0.05(-0.38%)
Dec 12, 2008 12.63 13.48 12.62 13.24 25,191,352 +0.21(+1.65%)
Dec 11, 2008 13.10 13.65 12.93 13.02 29,989,644 -0.27(-2.01%)
Dec 10, 2008 13.29 13.46 12.74 13.29 30,186,444 -0.09(-0.69%)
Dec 09, 2008 13.88 14.11 13.28 13.38 32,127,432 -0.66(-4.68%)
Dec 08, 2008 13.60 14.42 13.49 14.04 53,093,256 +0.74(+5.60%)
Dec 05, 2008 12.44 13.37 12.12 13.29 41,136,884 +0.59(+4.66%)
Dec 04, 2008 12.98 13.19 12.55 12.70 30,484,404 -0.41(-3.11%)
Dec 03, 2008 12.60 13.19 12.03 13.11 36,401,968 +0.69(+5.56%)
Dec 02, 2008 12.17 12.44 11.88 12.42 26,573,336 +0.41(+3.39%)
Dec 01, 2008 12.75 12.79 11.92 12.01 30,955,624 -1.13(-8.58%)
Nov 28, 2008 12.93 13.19 12.79 13.14 12,711,616 +0.14(+1.08%)
Nov 26, 2008 12.20 13.00 12.05 13.00 27,671,672 +0.62(+4.99%)
Nov 25, 2008 12.59 12.74 12.25 12.38 44,959,368 -0.05(-0.38%)
Nov 24, 2008 11.90 12.50 11.45 12.43 44,853,524 +0.83(+7.20%)
Nov 21, 2008 12.40 12.40 10.88 11.60 84,779,616 -0.44(-3.66%)
Nov 20, 2008 12.55 12.82 12.00 12.04 50,990,124 -0.86(-6.67%)
Nov 19, 2008 13.50 13.96 12.81 12.89 34,948,928 -0.77(-5.60%)
Nov 18, 2008 13.20 13.77 13.15 13.66 31,482,596 +0.47(+3.56%)
Nov 17, 2008 13.28 13.56 12.91 13.19 29,307,700 -0.37(-2.73%)
Nov 14, 2008 13.28 14.25 13.11 13.56 37,410,216 -0.05(-0.37%)
Nov 13, 2008 12.97 13.64 12.47 13.61 38,734,708 +0.67(+5.20%)
Nov 12, 2008 13.11 13.91 12.79 12.94 42,745,716 -0.51(-3.79%)
Nov 11, 2008 12.75 13.75 12.59 13.45 32,392,596 +0.45(+3.46%)
Nov 10, 2008 13.82 13.82 12.80 13.00 26,516,444 -0.38(-2.82%)
Nov 07, 2008 13.11 13.70 12.83 13.38 30,914,824 +0.49(+3.82%)
Nov 06, 2008 13.76 14.00 12.69 12.88 52,092,720 -1.23(-8.75%)
Nov 05, 2008 14.57 14.80 14.11 14.12 44,999,964 -0.84(-5.58%)
Nov 04, 2008 13.60 15.11 13.47 14.95 73,875,412 +1.83(+13.95%)
Nov 03, 2008 13.98 14.03 12.98 13.12 28,444,696 -0.71(-5.17%)
Oct 31, 2008 13.47 14.02 13.25 13.84 40,373,908 +0.28(+2.03%)
Oct 30, 2008 12.65 14.04 12.64 13.56 74,913,004 +0.89(+7.02%)
Oct 29, 2008 12.60 13.38 12.38 12.67 56,004,480 +0.18(+1.44%)
Oct 28, 2008 11.97 12.89 11.76 12.49 58,435,860 +0.84(+7.25%)
Oct 27, 2008 11.75 12.30 11.61 11.65 41,902,476 -0.35(-2.90%)
Oct 24, 2008 10.95 12.12 10.94 11.99 40,800,112 -0.09(-0.70%)
Oct 23, 2008 12.19 12.39 11.44 12.08 47,969,988 -0.05(-0.39%)
Oct 22, 2008 12.49 13.00 12.00 12.13 40,244,932 -0.55(-4.32%)
Oct 21, 2008 12.84 13.27 12.57 12.68 28,995,460 -0.33(-2.52%)
Oct 20, 2008 13.33 13.46 12.78 13.00 35,965,600 -0.05(-0.40%)
Oct 17, 2008 12.88 13.77 12.88 13.05 35,108,044 -0.21(-1.60%)
Oct 16, 2008 12.54 13.33 12.01 13.27 56,062,708 +0.83(+6.67%)
Oct 15, 2008 13.88 14.00 12.13 12.44 76,695,220 -1.96(-13.64%)
Oct 14, 2008 15.50 15.53 13.81 14.40 53,142,176 -0.31(-2.14%)
Oct 13, 2008 13.75 14.75 13.40 14.72 49,433,164 +1.72(+13.21%)
Oct 10, 2008 11.75 13.49 11.75 13.00 75,151,180 +0.54(+4.31%)
Oct 09, 2008 13.45 13.98 12.35 12.46 42,540,532 -0.70(-5.28%)
Oct 08, 2008 12.25 13.61 11.94 13.16 75,213,084 +0.37(+2.89%)
Oct 07, 2008 14.00 14.11 12.65 12.79 75,845,216 -1.06(-7.64%)
Oct 06, 2008 13.36 14.01 12.56 13.85 87,361,948 -0.37(-2.57%)
Oct 03, 2008 14.77 15.04 14.08 14.21 60,477,328 -0.19(-1.30%)
Oct 02, 2008 15.37 15.37 14.33 14.40 35,215,960 -0.93(-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.