Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.62 16.80 15.56 15.96 321,099 +0.47(+3.01%)
Dec 30, 2008 15.62 15.87 15.33 15.50 134,738 -0.38(-2.39%)
Dec 29, 2008 15.78 16.37 15.56 15.88 179,122 +0.24(+1.53%)
Dec 26, 2008 15.56 15.91 15.18 15.64 0 +0.06(+0.35%)
Dec 24, 2008 15.63 15.78 15.20 15.58 77,605 +0.11(+0.71%)
Dec 23, 2008 15.37 15.55 15.18 15.47 252,552 +0.40(+2.69%)
Dec 22, 2008 15.20 15.58 14.56 15.07 335,161 -0.37(-2.38%)
Dec 19, 2008 15.86 16.56 15.03 15.43 804,451 -1.26(-7.57%)
Dec 18, 2008 17.85 17.95 16.51 16.70 210,699 -1.34(-7.41%)
Dec 17, 2008 17.89 18.30 17.61 18.03 623,394 +0.56(+3.19%)
Dec 16, 2008 16.60 17.48 16.39 17.48 221,795 +0.88(+5.32%)
Dec 15, 2008 16.54 16.74 16.29 16.59 207,904 +0.30(+1.84%)
Dec 12, 2008 16.00 16.65 15.50 16.29 0 +0.18(+1.10%)
Dec 11, 2008 16.53 16.83 15.95 16.12 311,773 +0.04(+0.23%)
Dec 10, 2008 15.63 16.40 15.63 16.08 155,479 +0.45(+2.86%)
Dec 09, 2008 15.54 16.09 15.39 15.63 266,973 +0.72(+4.85%)
Dec 08, 2008 14.32 15.32 14.26 14.91 502,527 +0.62(+4.33%)
Dec 05, 2008 13.40 14.39 13.22 14.29 0 +0.69(+5.05%)
Dec 04, 2008 13.60 13.91 13.28 13.60 205,698 +0.52(+3.99%)
Dec 03, 2008 13.31 13.80 13.08 13.08 223,501 -0.28(-2.11%)
Dec 02, 2008 13.42 13.61 13.01 13.36 155,799 +0.58(+4.51%)
Dec 01, 2008 13.13 13.45 12.77 12.79 211,339 -0.74(-5.44%)
Nov 28, 2008 13.32 13.81 13.15 13.52 153,969 -0.28(-2.00%)
Nov 26, 2008 13.52 13.80 13.45 13.80 337,905 +0.15(+1.12%)
Nov 25, 2008 12.32 13.86 12.31 13.64 260,289 +0.48(+3.63%)
Nov 24, 2008 12.78 13.24 12.45 13.17 299,386 +1.26(+10.56%)
Nov 21, 2008 12.00 12.04 11.13 11.91 391,395 +0.77(+6.88%)
Nov 20, 2008 11.79 12.39 10.88 11.14 238,976 -0.84(-7.01%)
Nov 19, 2008 12.69 12.91 11.96 11.98 179,252 -0.89(-6.91%)
Nov 18, 2008 13.20 13.25 12.57 12.87 242,967 -0.69(-5.07%)
Nov 17, 2008 13.66 13.89 13.26 13.56 144,845 -0.19(-1.38%)
Nov 14, 2008 13.91 14.15 13.39 13.75 0 -0.17(-1.19%)
Nov 13, 2008 13.46 14.05 12.12 13.91 290,932 +0.82(+6.28%)
Nov 12, 2008 13.48 13.85 12.92 13.09 280,604 -0.16(-1.20%)
Nov 11, 2008 13.42 13.56 12.90 13.25 205,920 +0.44(+3.45%)
Nov 10, 2008 13.63 13.63 12.58 12.81 123,783 -0.18(-1.37%)
Nov 07, 2008 12.80 13.08 12.51 12.99 0 +0.75(+6.11%)
Nov 06, 2008 13.51 13.74 12.06 12.24 435,722 -1.39(-10.21%)
Nov 05, 2008 13.80 14.29 13.63 13.63 211,105 -0.56(-3.97%)
Nov 04, 2008 13.99 14.40 13.85 14.20 98,614 +0.86(+6.44%)
Nov 03, 2008 13.51 13.83 13.01 13.34 286,356 -0.11(-0.82%)
Oct 31, 2008 12.87 13.66 12.76 13.45 189,873 +0.07(+0.50%)
Oct 30, 2008 12.69 13.56 12.50 13.38 2,456,582 +1.42(+11.84%)
Oct 29, 2008 12.04 12.55 11.88 11.96 1,466,401 -0.57(-4.55%)
Oct 28, 2008 11.50 12.53 10.74 12.53 464,032 +1.51(+13.75%)
Oct 27, 2008 10.90 11.42 10.76 11.02 86,805 -0.20(-1.75%)
Oct 24, 2008 10.58 11.61 10.58 11.22 0 -0.76(-6.35%)
Oct 23, 2008 11.43 12.10 11.39 11.98 200,176 +0.72(+6.37%)
Oct 22, 2008 12.06 12.06 10.95 11.26 146,218 -1.07(-8.66%)
Oct 21, 2008 12.76 13.06 12.15 12.33 178,230 +0.00(+0.00%)
Oct 20, 2008 11.80 12.60 11.04 12.33 215,430 +0.48(+4.04%)
Oct 17, 2008 12.72 12.72 11.44 11.85 0 -1.21(-9.30%)
Oct 16, 2008 12.21 13.06 11.95 13.06 253,733 +0.86(+7.04%)
Oct 15, 2008 13.28 13.42 12.05 12.20 168,597 -1.54(-11.20%)
Oct 14, 2008 14.66 14.67 13.37 13.74 207,294 -0.61(-4.23%)
Oct 13, 2008 13.82 14.35 12.64 14.35 281,105 +1.78(+14.20%)
Oct 10, 2008 11.84 13.14 11.45 12.56 0 +0.60(+5.02%)
Oct 09, 2008 12.82 12.95 11.08 11.96 280,115 -0.58(-4.60%)
Oct 08, 2008 12.26 12.82 11.80 12.54 387,932 +0.45(+3.70%)
Oct 07, 2008 13.12 13.32 11.71 12.09 610,967 -0.84(-6.50%)
Oct 06, 2008 12.75 12.93 11.67 12.93 279,781 -0.13(-0.99%)
Oct 03, 2008 12.83 13.51 12.53 13.06 0 +0.67(+5.39%)
Oct 02, 2008 13.06 13.06 12.33 12.39 143,704 -0.67(-5.12%)
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.