Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.34 19.87 19.25 19.62 6,763,481 +0.25(+1.30%)
Dec 30, 2008 18.47 19.46 18.47 19.37 7,169,983 +0.98(+5.35%)
Dec 29, 2008 18.93 18.93 18.04 18.38 5,052,463 -0.25(-1.35%)
Dec 26, 2008 18.28 18.99 18.28 18.63 2,432,175 +0.00(+0.00%)
Dec 24, 2008 18.38 18.67 18.38 18.63 2,203,350 +0.17(+0.91%)
Dec 23, 2008 18.89 19.14 18.36 18.47 7,715,826 -0.59(-3.11%)
Dec 22, 2008 19.82 19.89 18.70 19.06 9,531,994 -0.55(-2.81%)
Dec 19, 2008 19.46 20.22 19.42 19.61 11,372,193 -0.13(-0.67%)
Dec 18, 2008 20.09 20.70 19.49 19.74 12,894,245 -0.20(-1.01%)
Dec 17, 2008 19.12 20.27 19.05 19.95 13,050,911 +0.63(+3.25%)
Dec 16, 2008 18.09 19.41 17.99 19.32 38,393,692 +2.94(+17.94%)
Dec 15, 2008 17.53 17.80 16.00 16.38 13,546,814 -0.66(-3.89%)
Dec 12, 2008 16.40 17.10 16.07 17.04 0 +0.22(+1.33%)
Dec 11, 2008 16.86 17.91 16.59 16.82 10,640,072 -0.50(-2.90%)
Dec 10, 2008 16.71 17.58 16.33 17.32 11,431,790 +0.75(+4.51%)
Dec 09, 2008 16.51 17.64 16.38 16.57 14,594,835 -0.37(-2.18%)
Dec 08, 2008 16.75 17.45 16.36 16.94 13,343,277 +0.86(+5.34%)
Dec 05, 2008 15.16 16.12 14.66 16.09 9,830,805 +0.64(+4.11%)
Dec 04, 2008 14.49 16.38 14.48 15.45 17,837,450 +0.69(+4.68%)
Dec 03, 2008 14.15 14.83 13.27 14.76 12,333,051 +0.84(+6.02%)
Dec 02, 2008 13.43 14.05 12.90 13.92 15,304,555 +0.65(+4.89%)
Dec 01, 2008 13.90 14.18 13.14 13.27 12,869,062 -1.18(-8.16%)
Nov 28, 2008 14.93 14.93 13.98 14.45 5,036,273 -0.26(-1.76%)
Nov 26, 2008 13.69 14.83 13.65 14.71 11,099,552 +0.75(+5.40%)
Nov 25, 2008 14.13 14.76 13.65 13.96 15,259,709 +0.08(+0.55%)
Nov 24, 2008 12.66 14.17 12.42 13.88 20,150,876 +1.58(+12.82%)
Nov 21, 2008 13.27 13.27 11.46 12.30 19,077,908 +0.15(+1.21%)
Nov 20, 2008 12.53 13.52 12.02 12.16 16,607,422 -0.81(-6.24%)
Nov 19, 2008 14.03 14.33 12.23 12.97 28,304,534 -1.67(-11.40%)
Nov 18, 2008 14.42 15.03 14.08 14.63 13,332,551 +0.14(+0.96%)
Nov 17, 2008 14.94 15.27 14.47 14.50 12,956,490 -0.90(-5.85%)
Nov 14, 2008 15.90 16.44 15.30 15.40 0 -1.07(-6.49%)
Nov 13, 2008 15.21 16.48 14.66 16.46 20,064,208 +1.13(+7.37%)
Nov 12, 2008 14.66 15.89 14.45 15.33 37,297,984 -1.33(-8.00%)
Nov 11, 2008 17.06 17.27 16.44 16.67 11,006,824 -0.93(-5.28%)
Nov 10, 2008 18.70 19.16 17.31 17.59 10,990,346 -0.27(-1.48%)
Nov 07, 2008 17.89 18.25 17.51 17.86 8,255,557 -0.12(-0.66%)
Nov 06, 2008 18.15 19.19 17.52 17.98 16,345,467 -0.59(-3.16%)
Nov 05, 2008 19.05 19.12 18.42 18.56 12,283,973 -0.61(-3.20%)
Nov 04, 2008 20.15 20.15 18.63 19.18 14,496,283 -0.20(-1.01%)
Nov 03, 2008 18.85 20.16 18.65 19.37 15,093,208 +0.61(+3.27%)
Oct 31, 2008 17.66 18.89 17.24 18.76 0 +1.58(+9.22%)
Oct 30, 2008 17.29 17.35 16.71 17.18 10,776,123 +1.02(+6.31%)
Oct 29, 2008 16.70 17.29 15.77 16.16 22,978,612 -0.59(-3.54%)
Oct 28, 2008 15.69 17.25 14.96 16.75 21,909,008 +1.74(+11.58%)
Oct 27, 2008 15.36 16.05 15.01 15.01 11,402,390 -0.70(-4.44%)
Oct 24, 2008 13.96 16.00 13.96 15.71 14,375,171 +0.13(+0.81%)
Oct 23, 2008 15.90 16.20 14.71 15.58 15,741,932 -0.37(-2.32%)
Oct 22, 2008 17.00 17.00 15.35 15.95 11,221,789 -1.17(-6.81%)
Oct 21, 2008 17.35 17.57 17.04 17.12 10,941,077 -0.34(-1.92%)
Oct 20, 2008 17.90 18.06 17.13 17.45 15,925,465 +0.18(+1.05%)
Oct 17, 2008 17.03 18.01 16.78 17.27 0 -0.22(-1.28%)
Oct 16, 2008 17.22 17.61 16.45 17.50 19,177,710 +0.34(+1.99%)
Oct 15, 2008 18.52 18.86 16.93 17.15 15,647,504 -1.73(-9.16%)
Oct 14, 2008 19.85 19.95 18.47 18.88 17,526,424 -0.05(-0.26%)
Oct 13, 2008 18.99 19.21 18.01 18.93 16,489,771 +0.96(+5.36%)
Oct 10, 2008 16.80 18.79 16.46 17.97 22,570,456 -0.39(-2.13%)
Oct 09, 2008 20.69 20.69 18.00 18.36 17,793,636 -1.92(-9.46%)
Oct 08, 2008 20.80 21.96 20.28 20.28 24,082,602 -0.89(-4.22%)
Oct 07, 2008 22.40 23.02 21.08 21.17 15,306,081 -1.44(-6.39%)
Oct 06, 2008 22.47 23.23 21.54 22.62 17,100,802 -0.89(-3.77%)
Oct 03, 2008 24.36 24.78 23.28 23.50 0 -0.50(-2.09%)
Oct 02, 2008 25.31 25.47 23.87 24.01 11,557,176 -1.48(-5.81%)
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.