Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.44 11.14 10.34 10.91 285,443 +0.45(+4.30%)
Dec 30, 2008 10.26 10.46 10.11 10.46 415,008 +0.27(+2.65%)
Dec 29, 2008 10.25 10.38 10.11 10.19 304,555 -0.06(-0.59%)
Dec 26, 2008 10.32 10.36 10.09 10.25 148,609 +0.20(+1.99%)
Dec 24, 2008 9.880 10.14 9.880 10.05 151,807 +0.12(+1.21%)
Dec 23, 2008 10.20 10.38 9.870 9.930 194,450 -0.20(-1.97%)
Dec 22, 2008 10.78 10.80 9.680 10.13 345,190 -0.64(-5.94%)
Dec 19, 2008 11.15 11.31 10.60 10.77 638,939 -0.05(-0.46%)
Dec 18, 2008 10.88 11.05 10.60 10.82 246,136 -0.10(-0.92%)
Dec 17, 2008 11.00 11.27 10.63 10.92 389,652 -0.35(-3.11%)
Dec 16, 2008 10.84 11.30 10.70 11.27 297,045 +0.65(+6.12%)
Dec 15, 2008 10.93 10.97 10.48 10.62 274,289 -0.27(-2.48%)
Dec 12, 2008 10.64 10.98 10.37 10.89 223,080 +0.08(+0.74%)
Dec 11, 2008 11.11 11.25 10.60 10.81 279,465 -0.44(-3.91%)
Dec 10, 2008 11.35 11.78 11.16 11.25 223,431 -0.01(-0.09%)
Dec 09, 2008 11.01 11.35 10.77 11.26 523,520 +0.24(+2.18%)
Dec 08, 2008 11.04 11.40 10.84 11.02 308,350 +0.20(+1.85%)
Dec 05, 2008 10.33 11.30 10.28 10.82 349,653 +0.31(+2.95%)
Dec 04, 2008 11.02 11.21 10.34 10.51 423,440 -0.62(-5.57%)
Dec 03, 2008 10.94 11.26 10.88 11.13 427,350 -0.30(-2.62%)
Dec 02, 2008 11.25 11.43 10.89 11.43 301,529 +0.41(+3.72%)
Dec 01, 2008 12.24 12.98 10.99 11.02 342,358 -1.50(-11.98%)
Nov 28, 2008 12.48 12.94 12.23 12.52 100,415 -0.05(-0.40%)
Nov 26, 2008 12.00 12.85 11.92 12.57 346,711 +0.32(+2.61%)
Nov 25, 2008 12.30 12.44 11.63 12.25 270,962 +0.11(+0.91%)
Nov 24, 2008 11.92 12.58 11.33 12.14 348,799 +0.45(+3.85%)
Nov 21, 2008 11.59 11.97 10.81 11.69 672,716 +0.31(+2.72%)
Nov 20, 2008 12.03 12.60 11.35 11.38 340,145 -0.78(-6.41%)
Nov 19, 2008 13.14 13.24 12.12 12.16 293,435 -0.97(-7.39%)
Nov 18, 2008 13.60 13.95 12.78 13.13 368,733 -0.33(-2.45%)
Nov 17, 2008 13.25 14.08 13.25 13.46 328,575 +0.08(+0.60%)
Nov 14, 2008 14.17 14.48 13.33 13.38 329,304 -1.09(-7.53%)
Nov 13, 2008 13.78 14.51 13.05 14.47 435,036 +0.73(+5.31%)
Nov 12, 2008 14.05 14.25 13.70 13.74 418,931 -0.42(-2.97%)
Nov 11, 2008 14.43 14.70 14.00 14.16 267,511 -0.28(-1.94%)
Nov 10, 2008 14.87 15.19 14.39 14.44 408,040 -0.14(-0.96%)
Nov 07, 2008 14.64 14.93 14.45 14.58 278,765 +0.12(+0.83%)
Nov 06, 2008 14.41 14.61 14.25 14.46 302,696 -0.03(-0.21%)
Nov 05, 2008 14.56 15.17 14.49 14.49 328,472 -0.21(-1.43%)
Nov 04, 2008 15.20 15.23 14.53 14.70 251,467 -0.07(-0.47%)
Nov 03, 2008 15.02 15.16 14.51 14.77 326,479 -0.06(-0.40%)
Oct 31, 2008 14.60 15.05 14.21 14.83 325,967 +0.06(+0.41%)
Oct 30, 2008 14.58 14.96 14.03 14.77 235,677 +0.64(+4.53%)
Oct 29, 2008 14.30 14.64 14.00 14.13 230,572 -0.07(-0.49%)
Oct 28, 2008 13.71 14.52 13.15 14.20 443,660 +0.80(+5.97%)
Oct 27, 2008 13.57 14.27 13.37 13.40 499,424 -0.16(-1.18%)
Oct 24, 2008 13.97 15.25 11.55 13.56 1,354,787 -2.55(-15.83%)
Oct 23, 2008 16.99 16.99 15.20 16.11 488,883 -0.89(-5.24%)
Oct 22, 2008 19.00 19.29 16.65 17.00 505,296 -2.10(-10.99%)
Oct 21, 2008 19.57 19.82 18.89 19.10 242,123 -0.80(-4.02%)
Oct 20, 2008 19.58 19.98 18.78 19.90 210,819 +0.65(+3.38%)
Oct 17, 2008 18.29 19.95 18.09 19.25 662,533 +0.42(+2.23%)
Oct 16, 2008 18.86 19.49 17.55 18.83 631,367 +0.24(+1.29%)
Oct 15, 2008 20.01 21.48 18.59 18.59 428,332 -1.97(-9.58%)
Oct 14, 2008 22.60 22.60 20.28 20.56 426,265 -1.44(-6.55%)
Oct 13, 2008 21.93 22.06 20.72 22.00 397,023 +1.00(+4.76%)
Oct 10, 2008 18.05 21.89 18.05 21.00 853,481 +2.24(+11.94%)
Oct 09, 2008 19.74 20.00 18.75 18.76 464,262 -1.01(-5.11%)
Oct 08, 2008 19.92 20.56 19.12 19.77 520,598 -0.24(-1.20%)
Oct 07, 2008 21.09 21.51 19.99 20.01 585,654 -0.77(-3.71%)
Oct 06, 2008 21.25 21.31 19.88 20.78 708,419 -0.75(-3.48%)
Oct 03, 2008 24.23 24.23 21.45 21.53 686,077 -2.27(-9.54%)
Oct 02, 2008 24.08 24.97 23.62 23.80 324,852 -0.46(-1.90%)
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.