Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.59 14.87 14.56 14.69 61,433,008 +0.08(+0.52%)
Dec 30, 2008 14.37 14.73 14.36 14.62 57,197,412 +0.29(+2.00%)
Dec 29, 2008 14.47 14.52 14.09 14.33 77,428,728 -0.13(-0.89%)
Dec 26, 2008 14.51 14.61 14.43 14.46 30,573,804 -0.03(-0.21%)
Dec 24, 2008 14.55 14.70 14.43 14.49 22,355,534 -0.08(-0.57%)
Dec 23, 2008 14.57 14.79 14.37 14.57 62,875,696 +0.08(+0.52%)
Dec 22, 2008 14.54 14.58 14.28 14.49 77,512,104 +0.05(+0.31%)
Dec 19, 2008 14.68 14.96 14.44 14.45 152,748,560 -0.14(-0.93%)
Dec 18, 2008 15.01 15.13 14.35 14.59 106,821,280 -0.27(-1.83%)
Dec 17, 2008 14.97 15.15 14.74 14.86 104,584,592 -0.34(-2.24%)
Dec 16, 2008 14.52 15.25 14.36 15.20 129,273,216 +0.81(+5.62%)
Dec 15, 2008 14.62 14.69 14.28 14.39 79,274,480 -0.24(-1.65%)
Dec 12, 2008 14.47 15.00 14.13 14.63 103,388,688 -0.07(-0.46%)
Dec 11, 2008 15.20 15.20 14.59 14.70 110,578,664 -0.88(-5.63%)
Dec 10, 2008 15.73 15.84 15.34 15.57 81,380,160 +0.01(+0.05%)
Dec 09, 2008 15.58 16.06 15.46 15.57 106,502,232 -0.31(-1.95%)
Dec 08, 2008 15.38 16.06 15.22 15.88 141,887,792 +0.86(+5.74%)
Dec 05, 2008 14.29 15.10 13.96 15.02 121,739,256 +0.57(+3.98%)
Dec 04, 2008 14.66 15.05 14.20 14.44 104,166,016 -0.57(-3.83%)
Dec 03, 2008 14.42 15.04 14.06 15.02 107,134,440 +0.54(+3.76%)
Dec 02, 2008 14.35 14.59 14.03 14.47 105,453,096 +0.41(+2.90%)
Dec 01, 2008 15.02 15.08 14.06 14.06 105,390,576 -1.22(-7.96%)
Nov 28, 2008 15.29 15.35 15.13 15.28 41,513,760 -0.20(-1.32%)
Nov 26, 2008 14.91 15.62 14.91 15.48 105,441,696 +0.38(+2.50%)
Nov 25, 2008 15.76 15.82 14.77 15.11 122,999,328 -0.53(-3.38%)
Nov 24, 2008 15.03 15.82 15.02 15.64 165,792,784 +0.76(+5.13%)
Nov 21, 2008 13.62 14.89 13.59 14.87 208,079,424 +1.62(+12.27%)
Nov 20, 2008 13.69 14.24 13.22 13.25 184,579,856 -0.57(-4.16%)
Nov 19, 2008 14.83 15.08 13.79 13.82 136,313,344 -1.01(-6.78%)
Nov 18, 2008 14.74 14.86 14.17 14.83 144,192,768 +0.23(+1.55%)
Nov 17, 2008 14.92 15.30 14.47 14.60 128,740,216 -0.56(-3.69%)
Nov 14, 2008 15.54 16.13 14.85 15.16 127,864,272 -0.90(-5.60%)
Nov 13, 2008 15.23 16.06 14.16 16.06 196,398,608 +0.72(+4.68%)
Nov 12, 2008 15.79 15.87 15.33 15.34 119,238,288 -0.68(-4.25%)
Nov 11, 2008 16.09 16.10 15.71 16.02 103,234,720 -0.08(-0.47%)
Nov 10, 2008 16.51 16.60 16.01 16.10 88,801,056 -0.15(-0.93%)
Nov 07, 2008 16.11 16.28 15.87 16.25 94,300,400 +0.47(+2.97%)
Nov 06, 2008 16.53 16.69 15.76 15.78 126,386,784 -0.91(-5.43%)
Nov 05, 2008 17.63 17.64 16.66 16.69 107,432,952 -1.10(-6.16%)
Nov 04, 2008 17.48 17.88 17.28 17.78 95,442,440 +0.69(+4.02%)
Nov 03, 2008 17.17 17.31 16.78 17.09 81,942,056 +0.22(+1.30%)
Oct 31, 2008 17.03 17.31 16.72 16.87 123,137,800 -0.23(-1.33%)
Oct 30, 2008 17.90 18.05 16.92 17.10 126,066,248 -0.28(-1.61%)
Oct 29, 2008 17.48 18.11 17.15 17.38 147,881,696 -0.08(-0.43%)
Oct 28, 2008 16.35 17.54 16.13 17.46 177,442,832 +1.45(+9.07%)
Oct 27, 2008 16.38 16.60 15.88 16.01 155,733,504 -0.59(-3.55%)
Oct 24, 2008 15.91 17.28 15.83 16.60 203,678,320 -0.27(-1.61%)
Oct 23, 2008 16.29 17.07 15.79 16.87 204,572,560 +0.60(+3.67%)
Oct 22, 2008 17.41 17.43 15.79 16.27 198,495,840 -1.38(-7.83%)
Oct 21, 2008 18.36 18.90 17.59 17.65 132,790,072 -1.03(-5.50%)
Oct 20, 2008 18.29 18.70 17.39 18.68 123,691,600 +0.60(+3.30%)
Oct 17, 2008 17.81 18.98 17.62 18.08 176,890,496 -0.20(-1.07%)
Oct 16, 2008 17.33 18.28 16.10 18.28 213,218,976 +1.16(+6.75%)
Oct 15, 2008 17.97 18.33 16.99 17.12 149,880,608 -1.09(-5.98%)
Oct 14, 2008 19.38 19.44 17.83 18.21 219,233,632 -1.06(-5.49%)
Oct 13, 2008 17.28 19.27 17.10 19.27 191,778,064 +3.02(+18.60%)
Oct 10, 2008 16.47 16.89 15.61 16.25 302,354,080 -0.60(-3.59%)
Oct 09, 2008 17.96 18.07 16.68 16.85 174,601,472 -0.54(-3.09%)
Oct 08, 2008 17.31 18.36 17.00 17.39 227,075,936 -0.17(-0.95%)
Oct 07, 2008 18.88 19.05 17.49 17.55 193,120,880 -1.27(-6.74%)
Oct 06, 2008 19.37 19.64 18.24 18.82 193,692,368 -1.07(-5.36%)
Oct 03, 2008 19.92 20.76 19.83 19.89 153,590,704 +0.05(+0.27%)
Oct 02, 2008 19.78 20.05 19.42 19.84 124,147,592 -0.17(-0.87%)
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.