Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.37 12.62 12.31 12.47 5,113,209 +0.15(+1.25%)
Dec 30, 2008 12.12 12.36 12.12 12.32 5,279,071 +0.23(+1.87%)
Dec 29, 2008 12.20 12.20 11.91 12.09 3,716,493 +0.01(+0.07%)
Dec 26, 2008 12.15 12.20 12.08 12.08 2,623,715 -0.02(-0.13%)
Dec 24, 2008 12.13 12.16 12.08 12.10 2,054,882 +0.08(+0.67%)
Dec 23, 2008 12.29 12.36 12.01 12.02 6,904,817 -0.17(-1.39%)
Dec 22, 2008 12.38 12.42 11.98 12.19 9,770,204 -0.17(-1.38%)
Dec 19, 2008 12.48 12.63 12.36 12.36 21,399,944 +0.04(+0.33%)
Dec 18, 2008 12.72 12.74 12.26 12.32 10,924,201 -0.36(-2.81%)
Dec 17, 2008 12.71 12.86 12.50 12.68 10,241,700 -0.25(-1.94%)
Dec 16, 2008 12.39 12.93 12.35 12.93 12,139,368 +0.64(+5.20%)
Dec 15, 2008 12.54 12.54 12.10 12.29 6,881,831 -0.14(-1.11%)
Dec 12, 2008 11.92 12.59 11.91 12.42 9,699,909 +0.15(+1.19%)
Dec 11, 2008 12.45 12.69 12.20 12.28 21,844,504 -0.27(-2.13%)
Dec 10, 2008 12.71 12.85 12.47 12.55 8,627,651 -0.11(-0.83%)
Dec 09, 2008 12.54 13.02 12.51 12.65 10,091,793 -0.08(-0.64%)
Dec 08, 2008 12.46 12.90 12.36 12.73 11,622,120 +0.57(+4.66%)
Dec 05, 2008 11.58 12.20 11.35 12.17 12,851,123 +0.46(+3.94%)
Dec 04, 2008 11.95 12.19 11.53 11.70 12,432,023 -0.49(-4.05%)
Dec 03, 2008 11.83 12.22 11.57 12.20 11,934,583 +0.34(+2.87%)
Dec 02, 2008 11.66 11.91 11.45 11.86 9,889,465 +0.40(+3.53%)
Dec 01, 2008 12.12 12.12 11.44 11.45 7,781,030 -0.89(-7.21%)
Nov 28, 2008 12.12 12.41 12.12 12.34 2,297,555 +0.02(+0.13%)
Nov 26, 2008 11.65 12.37 11.62 12.33 10,820,813 +0.37(+3.11%)
Nov 25, 2008 12.05 12.19 11.57 11.95 15,890,421 +0.16(+1.37%)
Nov 24, 2008 11.47 12.07 11.37 11.79 14,749,750 +0.55(+4.90%)
Nov 21, 2008 10.81 11.24 10.47 11.24 24,894,010 +0.57(+5.31%)
Nov 20, 2008 10.98 11.53 10.59 10.68 23,488,702 -0.48(-4.28%)
Nov 19, 2008 11.79 11.94 11.13 11.15 10,194,074 -0.66(-5.55%)
Nov 18, 2008 11.70 11.87 11.33 11.81 10,002,387 +0.16(+1.39%)
Nov 17, 2008 11.78 12.04 11.60 11.65 11,830,407 -0.34(-2.84%)
Nov 14, 2008 12.28 12.60 11.90 11.99 13,689,134 -0.57(-4.57%)
Nov 13, 2008 11.79 12.59 11.23 12.56 18,185,352 +0.74(+6.23%)
Nov 12, 2008 12.20 12.25 11.79 11.83 9,165,444 -0.58(-4.70%)
Nov 11, 2008 12.57 12.65 12.25 12.41 18,866,368 -0.27(-2.16%)
Nov 10, 2008 13.13 13.13 12.53 12.68 7,771,383 -0.14(-1.09%)
Nov 07, 2008 12.63 12.89 12.58 12.82 11,386,390 +0.25(+2.00%)
Nov 06, 2008 13.04 13.13 12.37 12.57 14,717,693 -0.62(-4.72%)
Nov 05, 2008 13.77 13.87 13.17 13.19 11,168,650 -0.71(-5.12%)
Nov 04, 2008 13.73 14.12 13.63 13.91 15,102,495 +0.43(+3.18%)
Nov 03, 2008 13.51 13.63 13.37 13.48 8,369,282 +0.00(+0.00%)
Oct 31, 2008 13.26 13.78 13.23 13.48 28,978,208 -0.08(-0.60%)
Oct 30, 2008 13.48 13.69 13.17 13.56 23,664,658 +0.49(+3.71%)
Oct 29, 2008 13.40 13.65 13.05 13.07 20,458,078 -0.53(-3.87%)
Oct 28, 2008 12.33 13.60 12.11 13.60 14,935,700 +1.66(+13.90%)
Oct 27, 2008 12.06 12.58 11.82 11.94 10,813,396 -0.25(-2.06%)
Oct 24, 2008 11.61 12.57 11.57 12.19 17,465,062 -0.64(-4.98%)
Oct 23, 2008 12.57 12.85 11.98 12.83 22,893,270 +0.32(+2.59%)
Oct 22, 2008 13.06 13.06 12.18 12.51 14,078,085 -0.61(-4.63%)
Oct 21, 2008 13.70 13.79 13.11 13.11 12,359,839 -0.81(-5.81%)
Oct 20, 2008 13.60 13.92 13.26 13.92 23,310,506 +0.53(+3.99%)
Oct 17, 2008 13.29 13.99 13.05 13.39 19,313,636 -0.11(-0.78%)
Oct 16, 2008 12.88 13.49 12.26 13.49 24,609,968 +0.67(+5.24%)
Oct 15, 2008 13.78 13.80 12.82 12.82 22,110,072 -1.07(-7.69%)
Oct 14, 2008 14.88 14.93 13.70 13.89 30,166,050 -0.30(-2.11%)
Oct 13, 2008 13.58 14.37 13.31 14.19 20,303,396 +1.32(+10.25%)
Oct 10, 2008 12.35 13.42 12.09 12.87 38,955,028 -0.08(-0.63%)
Oct 09, 2008 13.66 13.87 12.38 12.95 28,594,940 -0.49(-3.67%)
Oct 08, 2008 13.19 14.04 13.19 13.44 29,130,862 -0.28(-2.06%)
Oct 07, 2008 14.61 14.63 13.58 13.73 18,362,792 -0.51(-3.58%)
Oct 06, 2008 14.69 14.79 13.81 14.24 25,171,036 -0.84(-5.58%)
Oct 03, 2008 15.43 15.80 15.01 15.08 0 -0.18(-1.17%)
Oct 02, 2008 15.59 15.69 15.11 15.26 13,414,763 -0.66(-4.17%)
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.