Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.50 13.00 12.15 12.60 75,768 +0.34(+2.77%)
Dec 30, 2008 10.99 12.50 10.80 12.26 83,412 +1.59(+14.90%)
Dec 29, 2008 9.550 10.97 9.490 10.67 184,736 +1.52(+16.61%)
Dec 24, 2008 8.150 9.250 8.050 9.150 56,410 +0.95(+11.59%)
Dec 23, 2008 8.140 8.270 8.050 8.200 146,905 +0.06(+0.74%)
Dec 22, 2008 7.890 8.250 7.750 8.140 355,461 +0.84(+11.51%)
Dec 19, 2008 8.600 8.600 7.300 7.300 793,952 -1.23(-14.42%)
Dec 18, 2008 9.160 9.670 8.030 8.530 250,420 -0.72(-7.78%)
Dec 17, 2008 9.300 9.300 9.250 9.250 555 -0.25(-2.63%)
Dec 16, 2008 9.800 9.900 9.250 9.500 49,427 -0.28(-2.86%)
Dec 15, 2008 10.13 10.13 9.600 9.780 119,392 -0.32(-3.17%)
Dec 12, 2008 9.990 10.24 9.910 10.10 38,735 +0.10(+1.00%)
Dec 11, 2008 9.750 10.40 9.600 10.00 78,650 +0.25(+2.56%)
Dec 10, 2008 10.26 10.86 9.750 9.750 91,333 -0.58(-5.61%)
Dec 09, 2008 11.11 11.43 10.25 10.33 99,081 -1.02(-8.99%)
Dec 08, 2008 10.94 11.62 10.74 11.35 69,625 +0.85(+8.10%)
Dec 05, 2008 9.850 10.94 8.820 10.50 129,147 +0.50(+5.00%)
Dec 04, 2008 11.18 11.18 10.00 10.00 71,900 -0.92(-8.42%)
Dec 03, 2008 11.39 11.39 10.57 10.92 46,402 -0.29(-2.59%)
Dec 02, 2008 12.50 12.92 11.14 11.21 135,535 -1.02(-8.34%)
Dec 01, 2008 12.25 12.50 11.51 12.23 72,828 -0.02(-0.16%)
Nov 28, 2008 12.26 12.70 11.73 12.25 120,046 +0.35(+2.94%)
Nov 27, 2008 10.31 12.18 9.560 11.90 43,758 +1.06(+9.78%)
Nov 26, 2008 10.98 10.98 10.01 10.84 56,260 +0.14(+1.31%)
Nov 25, 2008 10.48 11.50 10.27 10.70 84,134 +0.50(+4.90%)
Nov 24, 2008 10.51 10.82 10.11 10.20 93,212 +0.20(+2.00%)
Nov 21, 2008 11.15 11.25 9.750 10.00 91,274 +0.83(+9.05%)
Nov 20, 2008 11.03 11.23 9.170 9.170 87,492 -2.44(-21.02%)
Nov 19, 2008 12.60 12.60 11.61 11.61 59,218 -0.89(-7.12%)
Nov 18, 2008 14.00 14.00 12.30 12.50 103,296 -1.54(-10.97%)
Nov 17, 2008 13.75 14.94 13.75 14.04 77,342 -0.91(-6.09%)
Nov 14, 2008 15.27 15.27 14.47 14.95 59,368 -0.55(-3.55%)
Nov 13, 2008 16.25 16.25 15.03 15.50 26,365 -0.92(-5.60%)
Nov 12, 2008 17.88 18.00 16.42 16.42 57,554 -1.10(-6.28%)
Nov 11, 2008 18.39 18.39 17.52 17.52 70,928 -0.48(-2.67%)
Nov 10, 2008 18.39 18.50 18.00 18.00 61,182 +0.00(+0.00%)
Nov 07, 2008 18.36 18.59 17.81 18.00 41,481 +0.25(+1.41%)
Nov 06, 2008 18.36 18.79 17.70 17.75 34,029 -0.51(-2.79%)
Nov 05, 2008 18.85 19.29 18.25 18.26 104,789 -0.70(-3.69%)
Nov 04, 2008 18.80 19.00 18.53 18.96 121,054 +0.15(+0.80%)
Nov 03, 2008 18.01 19.00 18.01 18.81 35,661 -0.09(-0.48%)
Oct 31, 2008 18.21 18.90 17.41 18.90 95,951 +0.10(+0.53%)
Oct 30, 2008 18.70 18.90 18.60 18.80 18,765 +0.00(+0.00%)
Oct 29, 2008 19.40 19.40 18.66 18.80 124,917 -0.45(-2.34%)
Oct 28, 2008 19.75 20.00 18.20 19.25 21,192 -0.44(-2.23%)
Oct 27, 2008 19.85 20.21 19.23 19.69 17,811 -0.38(-1.89%)
Oct 24, 2008 19.92 20.43 19.03 20.07 30,578 -0.49(-2.38%)
Oct 23, 2008 20.76 21.00 20.50 20.56 53,946 -0.42(-2.00%)
Oct 22, 2008 21.00 21.00 20.58 20.98 28,183 +0.27(+1.30%)
Oct 21, 2008 20.84 21.00 20.48 20.71 21,044 -0.26(-1.24%)
Oct 20, 2008 20.99 21.38 19.89 20.97 64,588 +0.97(+4.85%)
Oct 17, 2008 20.00 20.42 19.86 20.00 29,525 +0.57(+2.93%)
Oct 16, 2008 19.26 19.99 19.01 19.43 17,173 +0.17(+0.88%)
Oct 15, 2008 20.51 20.51 18.64 19.26 84,066 -1.77(-8.42%)
Oct 14, 2008 21.50 22.00 19.00 21.03 430,443 +2.03(+10.68%)
Oct 10, 2008 18.00 19.00 16.34 19.00 93,105 -0.97(-4.86%)
Oct 09, 2008 21.25 21.47 19.90 19.97 76,636 -0.94(-4.50%)
Oct 08, 2008 22.49 22.52 20.00 20.91 61,081 -4.43(-17.48%)
Oct 07, 2008 27.00 27.28 25.10 25.34 21,003 -1.21(-4.56%)
Oct 06, 2008 26.51 27.41 26.50 26.55 17,021 -2.45(-8.45%)
Oct 03, 2008 28.48 29.00 28.44 29.00 24,164 +0.50(+1.75%)
Oct 02, 2008 29.15 29.50 27.50 28.50 27,600 -1.00(-3.39%)
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.