Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.29 13.62 13.13 13.44 44,028,344 +0.13(+0.96%)
Dec 30, 2008 13.16 13.31 12.96 13.31 43,710,572 +0.17(+1.33%)
Dec 29, 2008 13.21 13.24 12.88 13.14 36,262,528 -0.04(-0.29%)
Dec 26, 2008 13.20 13.27 13.10 13.18 17,376,398 +0.05(+0.40%)
Dec 24, 2008 13.10 13.24 13.06 13.13 14,546,383 +0.05(+0.40%)
Dec 23, 2008 13.33 13.46 13.02 13.07 45,791,516 -0.19(-1.46%)
Dec 22, 2008 13.27 13.51 12.98 13.27 52,061,108 +0.00(+0.04%)
Dec 19, 2008 13.21 13.42 12.97 13.26 103,168,768 +0.19(+1.44%)
Dec 18, 2008 13.39 13.61 12.97 13.07 70,346,912 -0.19(-1.42%)
Dec 17, 2008 13.21 13.54 12.99 13.26 64,814,468 -0.05(-0.39%)
Dec 16, 2008 12.85 13.39 12.76 13.31 94,863,720 +0.52(+4.05%)
Dec 15, 2008 13.04 13.18 12.53 12.80 90,328,592 -0.50(-3.73%)
Dec 12, 2008 12.93 13.43 12.87 13.29 69,625,536 +0.11(+0.86%)
Dec 11, 2008 13.04 13.45 12.97 13.18 82,563,864 -0.07(-0.50%)
Dec 10, 2008 13.85 14.00 13.03 13.24 94,396,792 -0.51(-3.70%)
Dec 09, 2008 14.07 14.23 13.56 13.75 83,920,128 -0.39(-2.73%)
Dec 08, 2008 13.63 14.46 13.60 14.14 97,282,848 +0.86(+6.50%)
Dec 05, 2008 13.03 13.60 12.72 13.28 108,564,576 -0.01(-0.07%)
Dec 04, 2008 13.34 13.98 13.04 13.29 95,379,264 -0.43(-3.13%)
Dec 03, 2008 13.34 13.85 12.88 13.71 90,498,208 +0.49(+3.71%)
Dec 02, 2008 12.89 13.32 12.83 13.22 78,387,808 +0.51(+4.01%)
Dec 01, 2008 13.21 13.24 12.69 12.71 78,225,016 -0.75(-5.60%)
Nov 28, 2008 13.29 13.54 13.25 13.47 34,238,276 +0.08(+0.60%)
Nov 26, 2008 12.56 13.52 12.45 13.39 83,672,888 +0.52(+4.03%)
Nov 25, 2008 13.03 13.16 12.06 12.87 91,572,720 +0.17(+1.30%)
Nov 24, 2008 12.15 13.09 12.14 12.71 116,589,328 +0.83(+6.95%)
Nov 21, 2008 11.81 11.96 11.00 11.88 122,678,392 +0.32(+2.77%)
Nov 20, 2008 11.75 12.58 11.39 11.56 121,103,816 -0.34(-2.85%)
Nov 19, 2008 12.50 12.68 11.84 11.90 75,191,176 -0.63(-5.04%)
Nov 18, 2008 12.52 12.86 12.03 12.53 96,534,984 -0.09(-0.75%)
Nov 17, 2008 12.88 12.98 12.46 12.63 67,817,888 -0.42(-3.18%)
Nov 14, 2008 13.21 13.67 12.53 13.04 82,608,464 -0.48(-3.56%)
Nov 13, 2008 12.32 13.55 12.14 13.52 96,986,784 +1.17(+9.51%)
Nov 12, 2008 12.68 12.85 12.26 12.35 60,541,052 -0.54(-4.21%)
Nov 11, 2008 12.87 13.25 12.69 12.89 56,440,124 -0.07(-0.51%)
Nov 10, 2008 13.10 13.25 12.72 12.96 52,184,984 +0.22(+1.74%)
Nov 07, 2008 12.37 12.83 12.37 12.73 60,857,392 +0.48(+3.89%)
Nov 06, 2008 12.70 13.01 12.13 12.26 75,377,480 -0.55(-4.27%)
Nov 05, 2008 13.58 13.63 12.73 12.80 72,083,120 -1.00(-7.27%)
Nov 04, 2008 13.46 14.11 13.41 13.81 83,691,288 +0.69(+5.29%)
Nov 03, 2008 12.67 13.31 12.66 13.12 55,032,268 +0.49(+3.89%)
Oct 31, 2008 12.71 13.35 12.63 12.63 92,417,064 -0.16(-1.22%)
Oct 30, 2008 13.11 13.21 12.47 12.78 67,230,736 +0.09(+0.74%)
Oct 29, 2008 12.98 13.21 12.43 12.69 99,263,304 -0.33(-2.57%)
Oct 28, 2008 11.83 13.13 11.75 13.02 108,297,904 +1.52(+13.20%)
Oct 27, 2008 11.60 12.03 11.32 11.50 72,359,488 -0.14(-1.17%)
Oct 24, 2008 10.90 12.08 10.90 11.64 98,575,448 -0.27(-2.30%)
Oct 23, 2008 11.25 12.17 11.25 11.91 116,407,696 +0.70(+6.22%)
Oct 22, 2008 11.79 11.96 10.85 11.22 102,273,544 -0.92(-7.58%)
Oct 21, 2008 12.63 12.81 11.99 12.13 69,839,872 -0.59(-4.67%)
Oct 20, 2008 12.11 12.77 11.93 12.73 74,538,824 +0.80(+6.72%)
Oct 17, 2008 11.74 12.62 11.55 11.93 90,108,656 -0.08(-0.67%)
Oct 16, 2008 11.75 12.14 11.28 12.01 108,553,624 +0.40(+3.41%)
Oct 15, 2008 12.26 12.32 11.59 11.61 101,275,704 -0.97(-7.72%)
Oct 14, 2008 13.00 13.45 12.28 12.58 105,294,800 +0.29(+2.34%)
Oct 13, 2008 10.97 12.32 10.85 12.30 108,585,072 +1.72(+16.28%)
Oct 10, 2008 10.44 11.71 9.857 10.57 169,897,120 -0.27(-2.52%)
Oct 09, 2008 11.71 11.89 10.62 10.85 126,934,672 -0.82(-7.00%)
Oct 08, 2008 11.80 12.32 11.30 11.66 139,304,080 -0.48(-3.92%)
Oct 07, 2008 12.92 13.11 12.13 12.14 92,264,264 -0.53(-4.17%)
Oct 06, 2008 12.96 13.12 12.26 12.67 113,129,832 -0.59(-4.48%)
Oct 03, 2008 13.32 13.85 13.14 13.26 90,445,816 +0.07(+0.54%)
Oct 02, 2008 13.30 13.48 13.04 13.19 68,930,248 -0.06(-0.43%)
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.