Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.47 10.84 10.41 10.72 17,947,278 +0.28(+2.64%)
Dec 30, 2008 10.37 10.47 10.26 10.44 11,449,371 +0.16(+1.53%)
Dec 29, 2008 10.45 10.50 10.15 10.29 11,115,994 -0.17(-1.65%)
Dec 26, 2008 10.36 10.51 10.36 10.46 5,850,798 +0.13(+1.28%)
Dec 24, 2008 10.10 10.38 10.01 10.33 5,215,510 +0.25(+2.44%)
Dec 23, 2008 10.35 10.51 9.896 10.08 15,583,095 -0.24(-2.32%)
Dec 22, 2008 10.78 10.86 10.12 10.32 16,396,101 -0.45(-4.21%)
Dec 19, 2008 11.20 11.35 10.60 10.77 29,021,570 -0.30(-2.71%)
Dec 18, 2008 10.65 11.40 10.58 11.08 29,330,050 +0.43(+4.05%)
Dec 17, 2008 10.24 11.01 10.24 10.64 18,275,218 +0.21(+2.01%)
Dec 16, 2008 10.15 10.55 10.04 10.43 29,198,694 +0.30(+3.01%)
Dec 15, 2008 10.51 10.69 9.953 10.13 16,167,007 -0.25(-2.39%)
Dec 12, 2008 10.02 10.45 10.01 10.38 17,476,994 +0.13(+1.31%)
Dec 11, 2008 10.55 10.77 10.13 10.24 19,600,566 -0.37(-3.51%)
Dec 10, 2008 10.84 10.92 10.29 10.62 30,276,926 -0.51(-4.61%)
Dec 09, 2008 11.62 11.69 10.97 11.13 23,144,558 -0.68(-5.75%)
Dec 08, 2008 11.46 12.05 11.41 11.81 38,451,212 +0.59(+5.31%)
Dec 05, 2008 10.72 11.26 10.41 11.21 16,443,342 +0.29(+2.66%)
Dec 04, 2008 10.76 11.39 10.52 10.92 25,625,100 -0.01(-0.10%)
Dec 03, 2008 10.59 11.02 10.05 10.93 20,663,132 +0.42(+4.00%)
Dec 02, 2008 10.23 10.61 10.17 10.51 19,160,714 +0.42(+4.14%)
Dec 01, 2008 10.99 10.99 10.06 10.09 16,848,642 -1.10(-9.82%)
Nov 28, 2008 11.35 11.35 10.85 11.19 8,909,176 +0.00(+0.00%)
Nov 26, 2008 10.22 11.24 10.14 11.19 18,837,574 +0.83(+8.03%)
Nov 25, 2008 10.78 11.09 10.14 10.36 28,311,886 -0.22(-2.05%)
Nov 24, 2008 10.13 10.72 10.07 10.58 22,116,530 +0.51(+5.10%)
Nov 21, 2008 9.335 10.13 9.196 10.06 30,497,338 +0.90(+9.79%)
Nov 20, 2008 9.095 10.06 8.971 9.167 32,305,184 -0.05(-0.52%)
Nov 19, 2008 9.774 9.934 9.198 9.215 19,335,320 -0.59(-6.00%)
Nov 18, 2008 9.696 9.972 9.364 9.804 23,002,164 +0.07(+0.71%)
Nov 17, 2008 9.680 10.10 9.669 9.734 21,224,680 -0.05(-0.47%)
Nov 14, 2008 10.06 10.23 9.656 9.780 0 -0.49(-4.77%)
Nov 13, 2008 9.360 10.29 9.169 10.27 29,689,504 +0.94(+10.12%)
Nov 12, 2008 9.488 9.614 9.144 9.326 23,302,144 -0.27(-2.85%)
Nov 11, 2008 10.07 10.14 9.320 9.600 34,826,592 -0.48(-4.79%)
Nov 10, 2008 10.66 10.66 9.862 10.08 25,552,046 -0.30(-2.91%)
Nov 07, 2008 10.65 10.77 9.997 10.39 28,977,492 -0.26(-2.43%)
Nov 06, 2008 10.92 10.92 10.50 10.64 33,932,308 -0.45(-4.05%)
Nov 05, 2008 11.77 11.85 11.04 11.09 19,830,316 -0.72(-6.12%)
Nov 04, 2008 11.95 12.03 11.57 11.82 15,177,586 +0.08(+0.68%)
Nov 03, 2008 12.05 12.30 11.65 11.74 14,744,056 -0.38(-3.11%)
Oct 31, 2008 11.60 12.41 11.60 12.11 25,055,118 +0.38(+3.26%)
Oct 30, 2008 11.46 11.85 11.25 11.73 28,572,650 +0.70(+6.34%)
Oct 29, 2008 10.97 11.54 10.67 11.03 21,259,034 +0.01(+0.11%)
Oct 28, 2008 10.02 11.04 9.802 11.02 30,892,448 +1.23(+12.61%)
Oct 27, 2008 9.919 10.27 9.768 9.785 18,491,076 -0.26(-2.59%)
Oct 24, 2008 10.00 10.55 9.928 10.05 35,832,240 -0.62(-5.80%)
Oct 23, 2008 10.97 11.21 10.13 10.66 34,662,312 -0.37(-3.37%)
Oct 22, 2008 11.67 11.74 10.72 11.04 31,014,260 -0.97(-8.09%)
Oct 21, 2008 12.40 12.55 11.92 12.01 20,810,266 -0.55(-4.40%)
Oct 20, 2008 12.25 12.56 11.95 12.56 25,532,326 +0.48(+3.95%)
Oct 17, 2008 11.48 12.24 11.32 12.08 29,463,802 +0.32(+2.70%)
Oct 16, 2008 11.06 11.82 10.49 11.76 40,210,148 +1.18(+11.14%)
Oct 15, 2008 11.78 11.88 10.55 10.59 34,293,868 -1.42(-11.83%)
Oct 14, 2008 12.20 12.51 11.83 12.01 38,108,704 +0.27(+2.27%)
Oct 13, 2008 11.71 11.84 11.41 11.74 31,061,526 +0.28(+2.42%)
Oct 10, 2008 10.58 12.17 10.31 11.46 46,380,184 +0.30(+2.73%)
Oct 09, 2008 11.79 11.97 11.12 11.16 28,840,094 -0.55(-4.70%)
Oct 08, 2008 11.99 12.37 11.59 11.71 43,365,596 -0.48(-3.93%)
Oct 07, 2008 13.02 13.02 12.16 12.19 21,521,548 -0.66(-5.17%)
Oct 06, 2008 13.03 13.24 12.07 12.85 40,772,828 -0.44(-3.34%)
Oct 03, 2008 13.53 13.87 13.29 13.29 0 -0.11(-0.78%)
Oct 02, 2008 13.69 13.87 13.37 13.40 25,557,910 -0.51(-3.64%)
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.