Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.29 11.62 11.29 11.50 1,906,066 +0.17(+1.49%)
Dec 30, 2008 11.21 11.43 11.08 11.33 2,030,896 +0.28(+2.51%)
Dec 29, 2008 11.25 11.44 10.94 11.05 1,201,589 -0.23(-2.05%)
Dec 26, 2008 11.29 11.39 11.14 11.29 697,876 +0.10(+0.89%)
Dec 24, 2008 11.10 11.27 11.04 11.19 455,814 +0.12(+1.04%)
Dec 23, 2008 11.44 11.52 11.03 11.07 1,815,234 -0.18(-1.57%)
Dec 22, 2008 11.37 11.50 10.99 11.25 1,920,410 -0.18(-1.62%)
Dec 19, 2008 11.34 11.98 11.14 11.43 2,590,558 +0.11(+0.95%)
Dec 18, 2008 11.44 11.62 11.15 11.32 2,419,418 -0.18(-1.54%)
Dec 17, 2008 11.50 11.64 11.31 11.50 2,784,727 +0.01(+0.07%)
Dec 16, 2008 11.62 11.64 11.22 11.49 4,153,958 +0.10(+0.88%)
Dec 15, 2008 11.42 12.22 11.25 11.39 2,492,039 +0.04(+0.34%)
Dec 12, 2008 10.71 11.52 10.66 11.35 1,632,918 +0.35(+3.22%)
Dec 11, 2008 11.50 11.69 10.90 11.00 1,786,935 -0.69(-5.86%)
Dec 10, 2008 11.65 11.87 11.47 11.69 1,652,287 +0.13(+1.13%)
Dec 09, 2008 11.80 12.05 11.47 11.55 1,981,481 -0.38(-3.16%)
Dec 08, 2008 11.84 12.26 11.75 11.93 2,229,188 +0.38(+3.33%)
Dec 05, 2008 11.28 11.55 10.64 11.55 1,868,094 +0.08(+0.74%)
Dec 04, 2008 11.47 11.86 11.21 11.46 1,263,782 -0.17(-1.46%)
Dec 03, 2008 11.27 11.68 10.92 11.63 1,373,048 +0.17(+1.48%)
Dec 02, 2008 11.17 11.55 11.09 11.46 1,275,474 +0.47(+4.27%)
Dec 01, 2008 11.91 12.27 10.97 10.99 2,115,328 -1.19(-9.79%)
Nov 28, 2008 11.70 12.27 11.70 12.19 827,016 +0.38(+3.26%)
Nov 26, 2008 11.22 11.83 10.82 11.80 1,093,462 +0.42(+3.65%)
Nov 25, 2008 11.23 11.45 10.83 11.39 1,803,324 +0.35(+3.21%)
Nov 24, 2008 9.954 11.29 9.892 11.03 2,454,212 +1.25(+12.83%)
Nov 21, 2008 9.884 10.000 9.245 9.777 3,136,998 +0.07(+0.71%)
Nov 20, 2008 10.70 10.91 9.669 9.707 2,701,742 -1.11(-10.25%)
Nov 19, 2008 12.13 12.15 10.81 10.82 1,888,450 -0.99(-8.35%)
Nov 18, 2008 11.98 12.09 11.41 11.80 2,271,798 -0.21(-1.73%)
Nov 17, 2008 12.13 12.41 11.92 12.01 1,532,924 -0.30(-2.44%)
Nov 14, 2008 13.09 13.09 12.31 12.31 0 -0.41(-3.21%)
Nov 13, 2008 11.63 12.72 11.32 12.72 2,482,716 +1.12(+9.62%)
Nov 12, 2008 11.91 11.99 11.56 11.60 1,194,573 -0.54(-4.44%)
Nov 11, 2008 12.16 12.43 11.71 12.14 1,745,390 -0.15(-1.25%)
Nov 10, 2008 12.87 12.87 12.14 12.29 1,286,346 -0.35(-2.74%)
Nov 07, 2008 12.32 12.69 12.26 12.64 1,258,710 +0.40(+3.27%)
Nov 06, 2008 12.86 13.06 12.21 12.24 1,768,175 -0.69(-5.36%)
Nov 05, 2008 13.18 13.46 12.89 12.93 1,768,041 -0.41(-3.06%)
Nov 04, 2008 13.31 13.52 13.07 13.34 1,931,876 +0.30(+2.30%)
Nov 03, 2008 13.03 13.43 12.89 13.04 1,714,748 +0.02(+0.12%)
Oct 31, 2008 12.46 13.32 12.32 13.03 2,939,041 +0.43(+3.42%)
Oct 30, 2008 12.62 13.06 12.05 12.59 3,725,854 +0.00(+0.00%)
Oct 29, 2008 12.69 13.59 11.55 12.59 5,997,600 -3.58(-22.13%)
Oct 28, 2008 13.85 16.26 13.59 16.17 3,198,063 +2.26(+16.21%)
Oct 27, 2008 14.44 14.68 13.88 13.92 1,902,365 -0.67(-4.59%)
Oct 24, 2008 14.03 15.00 14.00 14.59 2,454,696 -0.35(-2.32%)
Oct 23, 2008 14.76 15.23 14.37 14.93 4,201,370 +0.21(+1.41%)
Oct 22, 2008 14.63 14.80 14.18 14.73 3,392,249 -0.27(-1.80%)
Oct 21, 2008 15.31 16.04 14.89 15.00 2,620,377 -0.55(-3.52%)
Oct 20, 2008 14.78 15.54 14.64 15.54 2,394,660 +0.67(+4.50%)
Oct 17, 2008 14.48 15.50 14.48 14.87 0 -0.17(-1.13%)
Oct 16, 2008 14.71 15.35 14.06 15.04 5,308,045 +0.26(+1.77%)
Oct 15, 2008 16.68 16.68 14.71 14.78 3,205,292 -1.88(-11.28%)
Oct 14, 2008 17.60 17.78 16.43 16.66 3,513,227 -0.66(-3.82%)
Oct 13, 2008 17.09 17.32 16.03 17.32 2,258,668 +0.54(+3.21%)
Oct 10, 2008 15.43 17.13 14.39 16.78 4,940,297 +1.02(+6.45%)
Oct 09, 2008 15.36 17.22 15.32 15.77 5,730,731 +0.50(+3.28%)
Oct 08, 2008 15.20 16.50 14.83 15.27 4,861,293 -0.42(-2.65%)
Oct 07, 2008 16.04 16.39 15.57 15.68 3,410,556 -0.36(-2.26%)
Oct 06, 2008 16.21 16.44 15.35 16.04 4,383,768 -0.39(-2.39%)
Oct 03, 2008 16.94 17.31 16.40 16.44 0 -0.25(-1.52%)
Oct 02, 2008 16.80 17.11 16.67 16.69 2,577,304 -0.23(-1.36%)
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.