Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.35 17.74 17.23 17.65 8,331,814 +0.41(+2.40%)
Dec 30, 2008 16.87 17.31 16.80 17.23 6,308,285 +0.62(+3.72%)
Dec 29, 2008 16.86 16.94 16.47 16.62 4,077,042 -0.32(-1.87%)
Dec 26, 2008 16.93 17.00 16.75 16.93 1,633,769 +0.13(+0.76%)
Dec 24, 2008 16.71 16.87 16.68 16.81 2,928,537 +0.11(+0.63%)
Dec 23, 2008 16.85 17.02 16.59 16.70 8,381,922 -0.05(-0.32%)
Dec 22, 2008 17.14 17.14 16.52 16.75 13,316,094 -0.26(-1.55%)
Dec 19, 2008 17.06 17.36 16.93 17.02 17,352,520 +0.02(+0.13%)
Dec 18, 2008 17.68 17.75 16.95 16.99 16,606,598 -0.62(-3.51%)
Dec 17, 2008 17.50 17.81 17.28 17.61 13,898,901 +0.01(+0.04%)
Dec 16, 2008 16.82 17.72 16.77 17.60 19,197,098 +0.83(+4.94%)
Dec 15, 2008 17.01 17.01 16.48 16.78 13,334,188 -0.01(-0.04%)
Dec 12, 2008 16.37 16.86 16.20 16.78 14,160,293 +0.05(+0.27%)
Dec 11, 2008 17.16 17.39 16.62 16.74 15,937,508 -0.75(-4.31%)
Dec 10, 2008 17.44 17.69 17.20 17.49 13,599,631 +0.28(+1.62%)
Dec 09, 2008 17.51 17.68 17.03 17.21 20,572,750 -0.31(-1.76%)
Dec 08, 2008 17.75 18.05 17.26 17.52 22,603,698 +0.44(+2.60%)
Dec 05, 2008 16.36 17.13 16.01 17.08 26,122,662 +0.41(+2.45%)
Dec 04, 2008 16.78 17.23 16.38 16.67 22,019,228 -0.34(-1.99%)
Dec 03, 2008 16.54 17.16 16.23 17.01 24,082,802 +0.29(+1.71%)
Dec 02, 2008 16.32 16.76 16.11 16.72 17,898,098 +0.74(+4.62%)
Dec 01, 2008 17.17 17.17 15.93 15.98 14,662,871 -1.43(-8.22%)
Nov 28, 2008 17.00 17.52 16.96 17.42 5,532,419 +0.37(+2.17%)
Nov 26, 2008 16.25 17.15 16.13 17.05 14,803,928 +0.52(+3.15%)
Nov 25, 2008 16.77 16.87 16.10 16.53 19,655,172 +0.23(+1.43%)
Nov 24, 2008 15.74 16.70 15.68 16.29 27,077,110 +0.78(+5.00%)
Nov 21, 2008 15.12 15.64 14.46 15.52 36,963,376 +0.44(+2.95%)
Nov 20, 2008 15.33 15.88 14.50 15.07 27,742,588 -0.41(-2.68%)
Nov 19, 2008 16.74 16.74 15.46 15.49 30,554,806 -1.07(-6.46%)
Nov 18, 2008 16.45 16.78 16.03 16.56 19,482,424 +0.02(+0.09%)
Nov 17, 2008 16.50 17.05 16.31 16.54 22,848,526 -0.34(-2.01%)
Nov 14, 2008 17.47 17.75 16.72 16.88 23,240,564 -0.75(-4.23%)
Nov 13, 2008 16.90 17.69 15.75 17.63 32,110,224 +0.90(+5.36%)
Nov 12, 2008 17.27 17.27 16.55 16.73 15,154,766 -0.84(-4.76%)
Nov 11, 2008 17.74 17.90 17.20 17.57 20,454,378 -0.40(-2.22%)
Nov 10, 2008 18.50 18.55 17.72 17.97 12,611,386 +0.01(+0.04%)
Nov 07, 2008 18.04 18.13 17.54 17.96 15,323,752 +0.18(+1.02%)
Nov 06, 2008 18.46 18.79 17.45 17.78 18,150,866 -0.83(-4.46%)
Nov 05, 2008 19.70 19.73 18.61 18.61 20,681,244 -0.93(-4.78%)
Nov 04, 2008 19.23 19.87 19.03 19.54 20,176,860 +0.89(+4.77%)
Nov 03, 2008 18.91 18.98 18.55 18.65 11,732,017 -0.32(-1.71%)
Oct 31, 2008 18.49 19.07 18.15 18.98 16,913,072 +0.61(+3.32%)
Oct 30, 2008 18.24 18.71 17.97 18.37 19,425,526 +0.29(+1.58%)
Oct 29, 2008 17.97 18.78 17.69 18.08 21,149,386 +0.43(+2.43%)
Oct 28, 2008 16.70 17.88 16.12 17.65 16,353,457 +1.64(+10.26%)
Oct 27, 2008 16.43 17.15 16.01 16.01 15,252,220 -0.64(-3.85%)
Oct 24, 2008 16.32 17.12 16.25 16.65 23,420,886 -0.99(-5.60%)
Oct 23, 2008 17.51 17.79 16.52 17.63 25,967,524 +0.11(+0.64%)
Oct 22, 2008 17.79 17.97 16.83 17.52 26,965,512 -0.75(-4.08%)
Oct 21, 2008 18.64 18.92 18.22 18.27 14,816,036 -0.51(-2.73%)
Oct 20, 2008 18.39 18.78 18.06 18.78 17,631,034 +1.02(+5.77%)
Oct 17, 2008 17.51 18.98 17.51 17.75 16,024,348 -0.69(-3.72%)
Oct 16, 2008 17.66 18.52 16.93 18.44 27,239,842 +0.76(+4.31%)
Oct 15, 2008 19.17 19.17 17.64 17.68 21,097,532 -1.76(-9.03%)
Oct 14, 2008 20.95 20.95 18.89 19.44 23,054,088 -0.06(-0.31%)
Oct 13, 2008 18.99 19.94 18.54 19.50 10,382,212 +1.76(+9.90%)
Oct 10, 2008 17.27 18.78 16.73 17.74 31,018,848 -0.59(-3.21%)
Oct 09, 2008 19.91 19.91 18.09 18.33 20,484,724 -1.04(-5.37%)
Oct 08, 2008 18.86 20.16 18.86 19.37 25,065,850 -0.35(-1.76%)
Oct 07, 2008 20.78 20.94 19.46 19.71 21,211,218 -0.69(-3.36%)
Oct 06, 2008 20.25 20.51 19.27 20.40 27,557,184 -0.57(-2.70%)
Oct 03, 2008 21.48 21.80 20.78 20.97 0 -0.24(-1.14%)
Oct 02, 2008 22.33 22.33 20.96 21.21 19,478,650 -1.45(-6.42%)
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.