Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.31 13.60 12.11 13.60 50,551 +1.06(+8.46%)
Dec 30, 2008 12.45 12.57 12.41 12.54 21,875 +0.43(+3.59%)
Dec 29, 2008 12.19 12.19 12.03 12.11 16,735 -0.12(-0.94%)
Dec 26, 2008 12.22 12.28 12.18 12.22 21,947 +0.03(+0.22%)
Dec 24, 2008 12.26 12.26 12.18 12.19 8,582 +0.09(+0.73%)
Dec 23, 2008 12.18 12.22 12.03 12.11 20,030 +0.07(+0.56%)
Dec 22, 2008 12.18 12.24 12.04 12.04 6,021 -0.75(-5.84%)
Dec 19, 2008 12.72 12.81 12.62 12.78 14,827 +0.36(+2.89%)
Dec 18, 2008 13.04 13.04 12.35 12.43 125,285 -0.49(-3.79%)
Dec 17, 2008 12.92 13.01 12.88 12.92 17,563 -0.15(-1.15%)
Dec 16, 2008 12.56 13.17 12.56 13.06 72,783 +0.51(+4.04%)
Dec 15, 2008 12.62 12.77 12.56 12.56 17,513 -0.04(-0.36%)
Dec 12, 2008 12.52 12.74 12.47 12.60 14,786 -0.01(-0.11%)
Dec 11, 2008 12.53 13.10 12.53 12.62 40,381 +0.42(+3.46%)
Dec 10, 2008 12.22 12.53 12.17 12.19 37,054 -0.06(-0.50%)
Dec 09, 2008 12.08 12.39 12.08 12.26 7,568 +0.20(+1.69%)
Dec 08, 2008 12.24 12.39 11.90 12.05 41,813 -0.27(-2.15%)
Dec 05, 2008 11.54 12.43 11.39 12.32 143,478 +0.74(+6.40%)
Dec 04, 2008 12.04 12.04 11.58 11.58 72,185 -0.41(-3.40%)
Dec 03, 2008 11.89 12.47 11.80 11.98 44,112 -0.31(-2.53%)
Dec 02, 2008 12.33 12.43 12.23 12.30 90,895 -0.49(-3.84%)
Dec 01, 2008 12.66 12.92 12.59 12.79 51,057 -0.16(-1.21%)
Nov 28, 2008 12.98 13.03 12.75 12.94 30,304 -0.40(-3.01%)
Nov 26, 2008 12.88 13.34 12.87 13.34 9,860 +0.54(+4.25%)
Nov 25, 2008 12.86 12.92 12.74 12.80 9,547 +0.00(+0.01%)
Nov 24, 2008 11.84 12.81 11.84 12.80 31,402 +1.22(+10.56%)
Nov 21, 2008 12.22 12.22 11.05 11.58 39,027 -0.53(-4.38%)
Nov 20, 2008 12.33 12.35 12.11 12.11 54,572 -0.24(-1.98%)
Nov 19, 2008 12.55 12.56 12.29 12.35 13,384 -0.34(-2.68%)
Nov 18, 2008 12.87 12.92 12.69 12.69 9,746 -0.22(-1.68%)
Nov 17, 2008 12.82 13.00 12.70 12.91 9,975 -0.27(-2.01%)
Nov 14, 2008 12.96 13.21 12.85 13.17 13,979 +0.48(+3.80%)
Nov 13, 2008 12.91 13.02 12.37 12.69 57,880 -0.10(-0.80%)
Nov 12, 2008 13.09 13.11 12.75 12.79 53,449 -0.67(-5.00%)
Nov 11, 2008 13.64 13.64 13.34 13.47 12,522 -0.37(-2.70%)
Nov 10, 2008 13.95 14.03 13.83 13.84 12,969 +0.07(+0.54%)
Nov 07, 2008 13.73 13.87 13.72 13.77 7,465 +0.19(+1.40%)
Nov 06, 2008 13.72 13.83 13.43 13.57 136,888 -0.31(-2.20%)
Nov 05, 2008 13.87 14.02 13.82 13.88 16,905 +0.00(+0.00%)
Nov 04, 2008 13.93 14.11 13.88 13.88 69,075 +0.24(+1.74%)
Nov 03, 2008 13.39 13.75 13.39 13.64 25,225 +0.05(+0.40%)
Oct 31, 2008 13.91 13.96 13.55 13.59 18,537 -0.48(-3.43%)
Oct 30, 2008 13.81 14.09 13.51 14.07 39,978 +0.46(+3.34%)
Oct 29, 2008 13.66 13.71 11.92 13.62 39,218 -0.15(-1.09%)
Oct 28, 2008 13.09 14.27 12.90 13.77 97,752 +0.68(+5.19%)
Oct 27, 2008 12.24 13.09 12.23 13.09 132,267 +0.90(+7.42%)
Oct 24, 2008 11.57 12.44 11.57 12.18 43,661 -0.74(-5.73%)
Oct 23, 2008 12.48 12.92 11.62 12.92 215,567 +0.67(+5.43%)
Oct 22, 2008 12.58 12.73 12.24 12.26 62,008 -0.89(-6.77%)
Oct 21, 2008 13.45 13.56 13.11 13.15 40,461 -0.80(-5.70%)
Oct 20, 2008 13.97 14.11 13.87 13.94 13,266 +0.17(+1.23%)
Oct 17, 2008 13.74 14.41 13.73 13.77 41,505 -0.10(-0.69%)
Oct 16, 2008 13.32 13.99 13.18 13.87 41,170 -0.21(-1.49%)
Oct 15, 2008 13.47 14.08 12.45 14.08 15,305 +0.16(+1.17%)
Oct 14, 2008 14.28 14.31 13.73 13.91 31,321 +0.26(+1.89%)
Oct 13, 2008 13.05 13.73 12.95 13.66 30,852 +1.35(+11.00%)
Oct 10, 2008 8.504 13.09 11.74 12.30 90,415 -0.80(-6.07%)
Oct 09, 2008 13.26 13.95 12.95 13.10 126,815 +0.29(+2.23%)
Oct 08, 2008 11.59 12.94 11.43 12.81 264,221 +0.56(+4.61%)
Oct 07, 2008 13.05 13.57 11.59 12.25 214,230 -0.80(-6.15%)
Oct 06, 2008 13.48 13.49 12.92 13.05 188,709 -1.09(-7.69%)
Oct 03, 2008 14.21 14.65 14.11 14.14 130,019 -0.15(-1.05%)
Oct 02, 2008 14.75 14.79 14.25 14.29 189,339 -1.00(-6.54%)
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.