Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.55 14.59 13.52 14.32 562,210 +0.55(+3.99%)
Dec 30, 2008 13.36 13.78 12.72 13.77 545,727 +0.69(+5.28%)
Dec 29, 2008 13.01 13.14 12.72 13.08 744,809 +0.51(+4.06%)
Dec 26, 2008 12.21 12.72 12.10 12.57 365,260 +0.30(+2.44%)
Dec 24, 2008 12.06 12.40 11.79 12.27 330,842 -0.06(-0.49%)
Dec 23, 2008 11.94 12.65 11.92 12.33 639,770 +0.37(+3.09%)
Dec 22, 2008 13.18 13.18 11.52 11.96 949,114 -0.81(-6.34%)
Dec 19, 2008 12.75 13.29 12.47 12.77 664,254 +0.12(+0.95%)
Dec 18, 2008 14.00 14.14 12.54 12.65 807,249 -1.47(-10.41%)
Dec 17, 2008 14.12 14.66 13.89 14.12 697,208 -0.07(-0.49%)
Dec 16, 2008 14.05 14.60 13.67 14.19 709,226 +0.70(+5.19%)
Dec 15, 2008 14.09 14.62 13.34 13.49 603,571 -0.06(-0.44%)
Dec 12, 2008 12.03 13.89 12.01 13.55 754,075 +0.48(+3.67%)
Dec 11, 2008 13.64 14.22 12.88 13.07 724,357 -0.42(-3.11%)
Dec 10, 2008 12.72 13.69 12.53 13.49 743,580 +1.32(+10.85%)
Dec 09, 2008 11.89 12.84 11.64 12.17 826,056 +0.27(+2.27%)
Dec 08, 2008 11.26 12.43 11.26 11.90 924,171 +0.87(+7.89%)
Dec 05, 2008 11.00 11.10 9.990 11.03 939,341 -0.16(-1.43%)
Dec 04, 2008 12.53 12.77 11.00 11.19 836,241 -1.50(-11.82%)
Dec 03, 2008 12.29 12.92 11.87 12.69 693,900 -0.30(-2.31%)
Dec 02, 2008 12.51 13.14 12.29 12.99 972,607 +0.77(+6.30%)
Dec 01, 2008 13.51 13.65 12.22 12.22 696,179 -1.78(-12.71%)
Nov 28, 2008 14.12 14.20 13.50 14.00 371,286 -0.23(-1.62%)
Nov 26, 2008 13.66 14.25 13.01 14.23 1,299,141 +0.12(+0.85%)
Nov 25, 2008 14.28 14.55 13.50 14.11 1,006,357 +0.25(+1.80%)
Nov 24, 2008 12.29 14.22 12.18 13.86 992,350 +1.76(+14.55%)
Nov 21, 2008 11.25 12.14 11.00 12.10 1,103,395 +1.21(+11.11%)
Nov 20, 2008 13.00 13.00 10.77 10.89 1,029,895 -2.43(-18.24%)
Nov 19, 2008 14.48 14.81 13.27 13.32 576,473 -1.34(-9.14%)
Nov 18, 2008 15.01 15.20 13.97 14.66 707,329 +0.02(+0.14%)
Nov 17, 2008 14.65 15.11 14.21 14.64 609,508 +0.02(+0.14%)
Nov 14, 2008 16.61 16.61 14.54 14.62 1,093,153 -2.10(-12.56%)
Nov 13, 2008 14.41 16.87 14.03 16.72 1,290,294 +2.62(+18.58%)
Nov 12, 2008 15.30 15.61 14.00 14.10 860,921 -1.67(-10.59%)
Nov 11, 2008 16.05 16.36 15.40 15.77 692,262 -0.89(-5.34%)
Nov 10, 2008 18.05 18.05 16.22 16.66 812,364 -0.30(-1.77%)
Nov 07, 2008 15.82 17.00 15.79 16.96 1,022,833 +1.26(+8.03%)
Nov 06, 2008 16.93 17.00 15.58 15.70 1,289,166 -1.40(-8.19%)
Nov 05, 2008 19.05 19.06 17.10 17.10 1,318,643 -2.13(-11.08%)
Nov 04, 2008 19.14 19.95 17.89 19.23 1,246,268 +1.82(+10.45%)
Nov 03, 2008 19.31 19.31 17.23 17.41 870,730 -1.76(-9.18%)
Oct 31, 2008 18.75 19.93 17.91 19.17 958,196 +0.24(+1.27%)
Oct 30, 2008 17.68 19.11 17.68 18.93 1,302,697 +1.69(+9.80%)
Oct 29, 2008 17.65 18.32 17.20 17.24 2,424,922 +0.12(+0.70%)
Oct 28, 2008 17.26 17.79 16.35 17.12 1,864,343 +0.14(+0.82%)
Oct 27, 2008 16.97 17.92 16.74 16.98 776,626 -0.63(-3.58%)
Oct 24, 2008 17.87 18.43 16.92 17.61 1,266,743 -0.49(-2.71%)
Oct 23, 2008 18.45 19.48 16.73 18.10 1,249,706 +0.33(+1.86%)
Oct 22, 2008 20.12 20.12 17.22 17.77 956,234 -2.53(-12.46%)
Oct 21, 2008 21.90 21.90 20.00 20.30 1,124,148 -1.72(-7.81%)
Oct 20, 2008 19.08 22.02 19.01 22.02 1,119,256 +3.15(+16.69%)
Oct 17, 2008 18.86 20.46 18.20 18.87 1,446,979 -0.33(-1.72%)
Oct 16, 2008 18.08 19.20 16.27 19.20 1,479,033 +1.72(+9.84%)
Oct 15, 2008 20.66 20.66 17.48 17.48 1,437,096 -3.99(-18.58%)
Oct 14, 2008 22.23 24.00 20.90 21.47 2,278,307 +0.67(+3.22%)
Oct 13, 2008 17.46 20.80 16.95 20.80 1,558,422 +4.63(+28.63%)
Oct 10, 2008 16.53 16.96 14.57 16.17 1,607,237 -0.79(-4.66%)
Oct 09, 2008 19.84 20.17 16.85 16.96 1,513,487 -2.25(-11.71%)
Oct 08, 2008 19.31 20.21 17.44 19.21 1,944,595 -0.09(-0.47%)
Oct 07, 2008 22.94 22.94 19.30 19.30 2,281,311 -2.31(-10.69%)
Oct 06, 2008 21.81 21.87 18.39 21.61 2,159,558 -0.57(-2.57%)
Oct 03, 2008 22.66 25.07 22.04 22.18 1,829,592 -0.75(-3.27%)
Oct 02, 2008 25.71 25.71 22.87 22.93 1,224,357 -3.07(-11.81%)
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.