Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.73 10.96 10.55 10.88 2,494,710 +0.29(+2.74%)
Dec 30, 2008 10.19 10.61 10.11 10.60 2,623,290 +0.52(+5.11%)
Dec 29, 2008 10.49 10.52 9.945 10.08 2,485,768 -0.46(-4.32%)
Dec 26, 2008 10.34 10.59 10.30 10.54 0 +0.22(+2.18%)
Dec 24, 2008 10.28 10.42 10.11 10.31 681,766 +0.03(+0.29%)
Dec 23, 2008 10.64 10.76 10.10 10.28 2,572,596 -0.34(-3.20%)
Dec 22, 2008 10.93 10.93 10.43 10.62 3,840,896 -0.28(-2.52%)
Dec 19, 2008 11.01 11.01 10.47 10.89 3,308,692 +0.46(+4.36%)
Dec 18, 2008 10.95 11.19 10.22 10.44 2,869,536 -0.46(-4.22%)
Dec 17, 2008 10.12 11.09 10.04 10.90 3,393,806 +0.60(+5.83%)
Dec 16, 2008 10.50 10.71 9.740 10.30 6,969,526 +0.02(+0.19%)
Dec 15, 2008 10.51 10.74 10.02 10.28 3,494,706 -0.29(-2.74%)
Dec 12, 2008 8.500 10.73 8.400 10.57 0 -0.62(-5.54%)
Dec 11, 2008 12.25 12.25 10.95 11.19 3,906,432 -1.13(-9.21%)
Dec 10, 2008 12.62 12.94 11.59 12.32 4,260,432 +0.15(+1.27%)
Dec 09, 2008 12.79 13.03 12.11 12.17 3,523,088 -0.68(-5.25%)
Dec 08, 2008 11.63 12.91 11.63 12.85 4,406,298 +1.58(+14.03%)
Dec 05, 2008 10.19 11.29 9.965 11.27 0 +0.70(+6.58%)
Dec 04, 2008 10.93 11.37 10.35 10.57 3,300,068 -0.55(-4.99%)
Dec 03, 2008 10.78 11.36 10.13 11.12 3,216,826 +0.46(+4.36%)
Dec 02, 2008 10.46 10.99 10.20 10.66 3,222,540 +0.37(+3.55%)
Dec 01, 2008 11.63 11.63 10.23 10.29 3,739,098 -1.54(-12.98%)
Nov 28, 2008 11.96 12.01 11.51 11.83 1,975,376 +0.09(+0.77%)
Nov 26, 2008 9.875 12.13 9.700 11.74 7,538,908 +1.65(+16.41%)
Nov 25, 2008 10.47 10.62 9.815 10.09 5,203,386 -0.23(-2.28%)
Nov 24, 2008 9.485 10.45 9.260 10.32 3,149,396 +0.95(+10.14%)
Nov 21, 2008 8.685 9.410 8.275 9.370 6,327,288 +0.88(+10.30%)
Nov 20, 2008 7.920 9.355 7.500 8.495 10,842,010 +0.44(+5.46%)
Nov 19, 2008 8.450 8.610 8.045 8.055 5,785,872 -0.40(-4.73%)
Nov 18, 2008 8.345 8.580 8.155 8.455 5,488,246 +0.12(+1.44%)
Nov 17, 2008 8.635 8.830 8.335 8.335 3,964,352 -0.38(-4.31%)
Nov 14, 2008 8.975 9.230 8.561 8.710 0 -0.50(-5.48%)
Nov 13, 2008 8.350 9.215 7.960 9.215 4,282,984 +0.79(+9.44%)
Nov 12, 2008 8.690 8.745 8.240 8.420 3,158,298 -0.46(-5.13%)
Nov 11, 2008 9.615 9.615 8.100 8.875 5,785,462 -0.89(-9.16%)
Nov 10, 2008 10.72 10.88 9.645 9.770 2,918,432 -0.62(-6.01%)
Nov 07, 2008 10.47 11.01 10.16 10.39 0 +0.02(+0.19%)
Nov 06, 2008 11.40 11.63 10.33 10.38 3,461,824 -1.15(-9.98%)
Nov 05, 2008 12.08 12.21 11.41 11.53 3,016,210 -0.71(-5.84%)
Nov 04, 2008 11.46 12.26 11.24 12.24 3,543,940 +0.98(+8.75%)
Nov 03, 2008 11.43 11.69 11.15 11.26 2,531,816 +0.02(+0.18%)
Oct 31, 2008 10.32 11.28 10.28 11.23 0 +0.84(+8.08%)
Oct 30, 2008 11.41 11.75 10.23 10.39 5,253,638 -0.74(-6.60%)
Oct 29, 2008 10.13 11.63 10.12 11.13 7,227,492 -0.81(-6.82%)
Oct 28, 2008 9.810 12.28 9.810 11.95 6,043,648 +2.22(+22.83%)
Oct 27, 2008 10.72 10.72 9.725 9.725 5,970,586 -1.18(-10.78%)
Oct 24, 2008 9.740 11.11 9.670 10.90 0 +0.39(+3.71%)
Oct 23, 2008 11.06 11.26 9.960 10.51 4,574,366 -0.39(-3.62%)
Oct 22, 2008 11.32 11.32 10.55 10.90 3,652,848 -0.78(-6.64%)
Oct 21, 2008 11.37 12.20 11.21 11.68 4,229,154 +0.32(+2.86%)
Oct 20, 2008 10.96 11.69 10.88 11.36 3,105,140 +0.38(+3.51%)
Oct 17, 2008 11.04 11.37 10.41 10.97 0 +0.36(+3.39%)
Oct 16, 2008 10.65 10.87 9.565 10.61 8,110,982 -0.07(-0.66%)
Oct 15, 2008 12.12 12.21 10.60 10.68 5,134,950 -1.69(-13.66%)
Oct 14, 2008 12.95 13.21 11.99 12.37 4,460,892 -0.54(-4.18%)
Oct 13, 2008 12.56 12.91 11.89 12.91 4,393,398 +1.09(+9.18%)
Oct 10, 2008 11.34 13.50 9.425 11.82 0 -0.30(-2.47%)
Oct 09, 2008 13.16 13.32 11.87 12.12 5,292,492 -0.97(-7.44%)
Oct 08, 2008 12.72 13.62 12.57 13.10 4,540,406 -0.15(-1.13%)
Oct 07, 2008 14.14 14.33 13.16 13.25 5,786,000 -0.63(-4.54%)
Oct 06, 2008 13.40 13.88 12.11 13.88 6,034,998 -0.04(-0.29%)
Oct 03, 2008 14.29 14.82 13.85 13.92 0 -0.33(-2.32%)
Oct 02, 2008 15.34 15.39 14.14 14.25 4,164,020 -1.23(-7.98%)
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.