Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.07 10.61 10.06 10.47 4,500,733 +0.36(+3.59%)
Dec 30, 2008 9.700 10.14 9.680 10.10 7,025,887 +0.40(+4.11%)
Dec 29, 2008 9.685 9.864 9.639 9.705 5,414,106 -0.06(-0.63%)
Dec 26, 2008 9.848 9.858 9.669 9.766 1,125,925 -0.05(-0.47%)
Dec 24, 2008 9.475 9.823 9.475 9.812 1,148,736 +0.22(+2.34%)
Dec 23, 2008 9.353 9.680 9.353 9.588 6,259,036 +0.22(+2.40%)
Dec 22, 2008 9.537 9.547 9.286 9.363 4,360,918 -0.09(-0.97%)
Dec 19, 2008 9.480 9.501 9.291 9.455 5,977,525 -0.15(-1.59%)
Dec 18, 2008 9.409 9.644 9.409 9.608 12,869,089 +0.25(+2.62%)
Dec 17, 2008 9.194 9.526 9.072 9.363 12,009,477 +0.29(+3.21%)
Dec 16, 2008 9.062 9.133 8.786 9.072 7,883,845 +0.20(+2.30%)
Dec 15, 2008 9.031 9.148 8.786 8.867 5,216,145 +0.15(+1.76%)
Dec 12, 2008 9.067 9.067 8.607 8.714 8,671,288 -0.43(-4.75%)
Dec 11, 2008 9.281 9.613 9.010 9.148 7,069,701 -0.19(-2.08%)
Dec 10, 2008 9.245 9.414 9.169 9.342 2,179,426 +0.25(+2.70%)
Dec 09, 2008 9.450 9.618 9.056 9.097 5,993,604 -0.94(-9.36%)
Dec 08, 2008 9.445 11.48 9.327 10.04 9,466,417 +0.94(+10.33%)
Dec 05, 2008 8.934 9.159 8.668 9.097 5,937,202 -0.06(-0.67%)
Dec 04, 2008 8.939 9.644 8.781 9.159 6,397,830 +0.20(+2.28%)
Dec 03, 2008 8.821 8.990 8.699 8.954 2,939,330 -0.12(-1.30%)
Dec 02, 2008 9.634 9.634 8.760 9.072 5,764,519 -0.37(-3.90%)
Dec 01, 2008 9.971 10.10 9.348 9.440 6,964,534 -0.67(-6.62%)
Nov 28, 2008 10.29 10.42 10.09 10.11 2,780,316 -0.43(-4.07%)
Nov 26, 2008 9.710 10.82 9.496 10.54 43,524,284 -5.44(-34.05%)
Nov 25, 2008 15.96 16.20 15.66 15.98 6,007,662 +0.28(+1.79%)
Nov 24, 2008 15.10 15.85 14.94 15.70 3,037,707 +1.93(+14.03%)
Nov 21, 2008 14.41 14.41 12.77 13.77 4,049,936 -0.31(-2.18%)
Nov 20, 2008 14.81 14.81 13.96 14.07 4,933,339 -0.78(-5.23%)
Nov 19, 2008 15.79 15.82 14.81 14.85 3,011,082 -1.07(-6.74%)
Nov 18, 2008 15.69 15.97 15.61 15.92 3,103,430 +0.34(+2.16%)
Nov 17, 2008 15.44 15.76 15.31 15.58 1,256,957 +0.15(+0.96%)
Nov 14, 2008 15.72 15.83 15.36 15.44 1,411,913 -0.34(-2.14%)
Nov 13, 2008 15.64 15.83 15.30 15.77 2,249,237 +0.35(+2.25%)
Nov 12, 2008 16.05 16.05 15.29 15.43 1,647,955 -0.64(-3.97%)
Nov 11, 2008 16.16 16.39 16.01 16.06 1,990,569 -0.13(-0.79%)
Nov 10, 2008 16.37 16.43 15.92 16.19 1,159,222 +0.03(+0.19%)
Nov 07, 2008 15.92 16.38 15.88 16.16 1,233,946 +0.49(+3.13%)
Nov 06, 2008 15.52 15.75 15.44 15.67 1,065,159 +0.18(+1.15%)
Nov 05, 2008 15.69 15.87 15.44 15.49 839,302 -0.34(-2.16%)
Nov 04, 2008 15.61 15.96 15.56 15.83 904,820 +0.57(+3.75%)
Nov 03, 2008 15.06 15.32 15.04 15.26 786,605 +0.44(+3.00%)
Oct 31, 2008 14.86 15.17 14.68 14.82 1,848,694 -0.27(-1.79%)
Oct 30, 2008 14.66 15.16 14.59 15.09 1,857,631 +0.79(+5.50%)
Oct 29, 2008 14.00 14.49 13.97 14.30 2,130,422 +0.38(+2.71%)
Oct 28, 2008 13.83 13.95 13.37 13.92 1,413,530 +0.36(+2.67%)
Oct 27, 2008 13.89 14.10 13.48 13.56 1,210,520 -0.46(-3.31%)
Oct 24, 2008 13.30 14.17 13.18 14.03 2,136,182 -0.21(-1.51%)
Oct 23, 2008 14.31 14.66 14.08 14.24 2,417,524 -0.30(-2.07%)
Oct 22, 2008 14.56 14.76 14.40 14.54 4,341,106 -0.59(-3.91%)
Oct 21, 2008 14.59 15.23 14.59 15.13 1,988,462 +0.04(+0.24%)
Oct 20, 2008 15.06 15.31 14.35 15.10 4,735,703 +0.12(+0.82%)
Oct 17, 2008 13.79 15.12 13.64 14.98 1,766,186 +1.01(+7.20%)
Oct 16, 2008 13.90 14.18 13.33 13.97 3,677,033 +0.18(+1.33%)
Oct 15, 2008 14.77 14.77 13.79 13.79 2,338,072 -1.16(-7.76%)
Oct 14, 2008 15.89 15.99 14.59 14.95 3,572,445 -0.24(-1.58%)
Oct 13, 2008 14.52 15.19 14.40 15.19 2,940,585 +0.99(+6.94%)
Oct 10, 2008 14.79 14.79 13.50 14.20 3,542,592 -1.09(-7.12%)
Oct 09, 2008 15.38 15.47 14.72 15.29 6,515,249 +0.07(+0.47%)
Oct 08, 2008 14.83 15.85 14.47 15.22 7,501,692 -0.11(-0.70%)
Oct 07, 2008 16.04 16.15 14.98 15.32 7,224,527 -0.51(-3.23%)
Oct 06, 2008 16.08 16.10 14.83 15.83 4,044,448 -0.66(-4.03%)
Oct 03, 2008 16.55 17.27 16.50 16.50 1,617,043 +0.03(+0.16%)
Oct 02, 2008 17.32 17.32 16.39 16.47 1,697,960 -0.85(-4.92%)
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.