Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.14 16.64 16.14 16.51 4,202,715 +0.28(+1.75%)
Dec 30, 2008 15.97 16.26 15.87 16.22 4,868,501 +0.43(+2.71%)
Dec 29, 2008 15.97 15.98 15.53 15.79 9,029,346 -0.29(-1.80%)
Dec 26, 2008 16.03 16.19 15.85 16.08 3,392,149 +0.20(+1.23%)
Dec 24, 2008 16.02 16.02 15.80 15.89 6,027,675 +0.01(+0.09%)
Dec 23, 2008 16.08 16.27 15.83 15.87 9,610,338 -0.06(-0.36%)
Dec 22, 2008 16.62 16.62 15.67 15.93 9,732,841 -0.60(-3.64%)
Dec 19, 2008 16.91 17.00 16.47 16.53 10,753,808 -0.55(-3.23%)
Dec 18, 2008 17.94 17.94 16.87 17.09 15,936,512 -0.68(-3.84%)
Dec 17, 2008 17.75 18.05 17.48 17.77 16,699,861 +0.01(+0.08%)
Dec 16, 2008 17.03 17.83 16.93 17.75 16,036,334 +1.02(+6.12%)
Dec 15, 2008 17.12 17.18 16.51 16.73 14,986,503 -0.04(-0.22%)
Dec 12, 2008 16.35 17.03 16.10 16.77 21,473,930 +0.07(+0.39%)
Dec 11, 2008 17.43 17.70 16.51 16.70 14,386,053 -0.75(-4.32%)
Dec 10, 2008 17.47 17.70 17.16 17.46 11,889,156 +0.52(+3.09%)
Dec 09, 2008 17.03 17.71 16.79 16.93 14,144,467 -0.18(-1.06%)
Dec 08, 2008 16.47 17.36 16.43 17.12 15,790,567 +1.20(+7.52%)
Dec 05, 2008 15.34 16.03 14.86 15.92 17,899,362 +0.29(+1.86%)
Dec 04, 2008 15.63 16.14 15.35 15.63 13,658,987 -0.32(-2.00%)
Dec 03, 2008 15.51 16.07 15.27 15.95 14,132,084 -0.03(-0.18%)
Dec 02, 2008 15.58 15.99 15.34 15.98 11,040,144 +0.60(+3.87%)
Dec 01, 2008 16.53 16.61 15.25 15.38 11,123,356 -1.42(-8.47%)
Nov 28, 2008 16.53 16.85 16.43 16.80 3,319,830 +0.07(+0.43%)
Nov 26, 2008 16.07 16.82 15.62 16.73 14,224,259 +0.73(+4.58%)
Nov 25, 2008 15.84 16.24 15.44 16.00 23,449,668 +0.57(+3.67%)
Nov 24, 2008 14.88 15.98 14.82 15.43 26,822,342 +0.84(+5.77%)
Nov 21, 2008 14.08 14.68 13.74 14.59 21,424,180 +0.16(+1.11%)
Nov 20, 2008 14.63 15.21 13.65 14.43 16,233,950 -0.58(-3.87%)
Nov 19, 2008 15.95 16.26 14.89 15.01 17,340,626 -0.96(-6.00%)
Nov 18, 2008 16.26 16.36 15.60 15.97 15,367,531 -0.18(-1.12%)
Nov 17, 2008 16.32 16.75 16.00 16.15 13,681,727 -0.34(-2.07%)
Nov 14, 2008 17.20 17.49 16.45 16.49 15,984,245 -1.07(-6.08%)
Nov 13, 2008 16.31 17.59 15.76 17.56 17,709,408 +1.32(+8.14%)
Nov 12, 2008 17.03 17.03 16.24 16.24 10,916,360 -1.10(-6.36%)
Nov 11, 2008 17.65 17.78 16.96 17.34 17,763,204 -0.72(-3.98%)
Nov 10, 2008 18.59 18.78 17.74 18.06 11,199,673 +0.01(+0.04%)
Nov 07, 2008 17.78 18.17 17.48 18.05 12,367,361 +0.30(+1.72%)
Nov 06, 2008 18.24 18.56 17.42 17.75 15,603,182 -0.91(-4.90%)
Nov 05, 2008 19.44 19.64 18.45 18.66 19,091,980 -1.07(-5.44%)
Nov 04, 2008 19.25 19.82 19.20 19.74 15,635,243 +1.05(+5.59%)
Nov 03, 2008 18.85 19.11 18.44 18.69 11,980,868 -0.12(-0.66%)
Oct 31, 2008 18.41 19.23 18.16 18.81 13,834,389 +0.21(+1.13%)
Oct 30, 2008 18.76 18.93 17.83 18.60 21,887,426 +0.57(+3.14%)
Oct 29, 2008 17.84 18.94 17.49 18.04 22,628,058 +0.71(+4.11%)
Oct 28, 2008 16.27 17.78 15.75 17.33 18,244,924 +1.94(+12.59%)
Oct 27, 2008 16.25 17.04 15.39 15.39 17,112,042 -1.23(-7.42%)
Oct 24, 2008 15.64 17.08 15.64 16.62 23,614,758 -0.59(-3.42%)
Oct 23, 2008 17.52 17.99 16.41 17.21 27,964,484 -0.30(-1.74%)
Oct 22, 2008 18.49 18.49 16.96 17.51 22,971,260 -1.36(-7.19%)
Oct 21, 2008 19.38 19.84 18.86 18.87 18,248,690 -0.97(-4.87%)
Oct 20, 2008 18.81 19.98 18.81 19.84 19,172,798 +1.15(+6.14%)
Oct 17, 2008 18.10 19.49 17.86 18.69 30,725,236 +0.73(+4.08%)
Oct 16, 2008 18.15 18.80 17.08 17.96 41,142,132 -0.19(-1.04%)
Oct 15, 2008 19.75 19.95 17.89 18.15 30,133,646 -2.58(-12.46%)
Oct 14, 2008 21.84 21.84 19.88 20.73 45,533,204 +0.03(+0.14%)
Oct 13, 2008 19.53 21.08 19.19 20.70 18,295,866 +2.06(+11.06%)
Oct 10, 2008 18.09 19.68 17.46 18.64 39,177,488 -0.45(-2.36%)
Oct 09, 2008 20.97 21.30 18.94 19.09 35,077,092 -1.27(-6.24%)
Oct 08, 2008 19.08 21.44 18.94 20.36 41,326,512 +0.69(+3.51%)
Oct 07, 2008 21.17 21.43 19.63 19.67 22,049,862 -1.28(-6.10%)
Oct 06, 2008 21.42 21.42 19.52 20.95 31,015,610 -0.97(-4.41%)
Oct 03, 2008 21.91 23.00 21.62 21.91 0 +0.07(+0.30%)
Oct 02, 2008 22.89 23.13 21.72 21.85 17,333,100 -1.81(-7.67%)
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.