Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.66 16.72 15.70 15.89 0 -0.54(-3.32%)
Jan 29, 2009 16.51 16.84 16.34 16.43 1,659,166 -0.31(-1.85%)
Jan 28, 2009 16.79 16.85 16.36 16.74 2,407,336 +0.42(+2.60%)
Jan 27, 2009 16.38 16.67 15.97 16.32 1,707,031 +0.08(+0.48%)
Jan 26, 2009 16.40 16.92 16.01 16.24 2,326,829 -0.01(-0.09%)
Jan 23, 2009 15.68 16.72 15.51 16.25 2,767,320 +0.12(+0.75%)
Jan 22, 2009 15.83 16.46 15.53 16.13 2,766,300 -0.32(-1.97%)
Jan 21, 2009 15.36 16.46 15.28 16.46 3,590,496 +1.44(+9.58%)
Jan 20, 2009 16.09 16.22 14.95 15.02 2,946,890 -1.05(-6.54%)
Jan 16, 2009 16.00 16.43 15.55 16.07 2,729,731 +0.45(+2.90%)
Jan 15, 2009 14.53 15.84 14.23 15.62 3,521,924 +1.01(+6.90%)
Jan 14, 2009 15.28 15.28 14.39 14.61 3,349,369 -0.91(-5.87%)
Jan 13, 2009 14.92 15.73 14.79 15.52 2,080,756 +0.50(+3.32%)
Jan 12, 2009 15.98 16.01 14.82 15.02 2,711,572 -1.06(-6.60%)
Jan 09, 2009 16.72 16.84 16.00 16.08 2,085,708 -0.57(-3.40%)
Jan 08, 2009 16.24 16.71 16.12 16.65 1,642,745 +0.35(+2.16%)
Jan 07, 2009 16.70 16.79 16.20 16.30 2,442,293 -0.53(-3.13%)
Jan 06, 2009 16.60 16.97 16.04 16.82 3,646,912 +0.46(+2.81%)
Jan 05, 2009 16.14 16.54 15.64 16.36 2,448,486 +0.19(+1.19%)
Jan 02, 2009 16.02 16.25 15.62 16.17 0 +0.25(+1.54%)
Jan 01, 2009 15.86 16.02 15.58 15.93 0 +0.00(+0.00%)
Dec 31, 2008 15.86 16.02 15.58 15.93 1,821,021 +0.03(+0.20%)
Dec 30, 2008 14.98 15.96 14.56 15.89 2,463,643 +0.90(+6.01%)
Dec 29, 2008 15.09 15.25 14.44 14.99 1,741,766 -0.07(-0.46%)
Dec 26, 2008 14.59 15.07 14.48 15.06 720,923 +0.51(+3.52%)
Dec 24, 2008 14.64 14.74 14.23 14.55 479,322 -0.06(-0.39%)
Dec 23, 2008 14.85 15.05 14.26 14.61 1,752,892 -0.02(-0.15%)
Dec 22, 2008 15.20 15.21 14.22 14.63 2,824,295 -0.53(-3.52%)
Dec 19, 2008 14.78 15.38 14.67 15.16 3,720,396 +0.42(+2.87%)
Dec 18, 2008 15.88 16.00 14.53 14.74 3,342,080 -1.00(-6.33%)
Dec 17, 2008 16.29 16.33 15.60 15.74 3,242,036 -0.52(-3.19%)
Dec 16, 2008 15.40 16.38 15.40 16.25 3,395,183 +1.05(+6.90%)
Dec 15, 2008 15.99 16.22 14.99 15.21 2,419,925 -0.61(-3.85%)
Dec 12, 2008 14.92 16.13 14.41 15.81 2,379,640 +0.70(+4.66%)
Dec 11, 2008 16.39 16.79 14.94 15.11 4,263,192 -1.33(-8.07%)
Dec 10, 2008 15.61 16.80 15.46 16.44 3,757,951 +0.99(+6.42%)
Dec 09, 2008 14.96 15.98 14.48 15.44 4,153,547 +0.52(+3.45%)
Dec 08, 2008 14.35 15.02 14.33 14.93 3,786,435 +0.98(+7.04%)
Dec 05, 2008 12.84 13.96 12.09 13.95 4,398,146 +1.00(+7.75%)
Dec 04, 2008 13.41 13.74 12.68 12.94 2,985,752 -0.71(-5.21%)
Dec 03, 2008 13.41 14.08 13.04 13.66 3,764,478 -0.18(-1.31%)
Dec 02, 2008 13.02 14.09 12.92 13.84 4,167,121 +1.19(+9.42%)
Dec 01, 2008 15.29 15.29 12.65 12.65 5,054,727 -2.89(-18.63%)
Nov 28, 2008 15.10 15.54 14.46 15.54 1,599,795 +0.74(+4.97%)
Nov 26, 2008 13.86 14.91 13.64 14.80 2,840,875 +0.59(+4.18%)
Nov 25, 2008 13.07 14.35 13.07 14.21 4,386,715 +0.88(+6.62%)
Nov 24, 2008 12.41 13.67 11.90 13.33 5,767,088 +1.06(+8.61%)
Nov 21, 2008 11.38 12.27 10.87 12.27 7,084,228 +1.26(+11.39%)
Nov 20, 2008 11.15 12.06 10.67 11.02 6,372,098 -0.36(-3.19%)
Nov 19, 2008 12.59 12.72 11.34 11.38 4,392,719 -1.18(-9.40%)
Nov 18, 2008 12.63 13.49 12.13 12.56 4,606,835 -0.40(-3.10%)
Nov 17, 2008 13.04 13.74 12.49 12.96 3,417,016 -0.20(-1.49%)
Nov 14, 2008 13.87 14.37 13.08 13.16 0 -0.86(-6.14%)
Nov 13, 2008 12.98 14.02 12.07 14.02 6,262,754 +1.15(+8.93%)
Nov 12, 2008 14.02 14.10 12.79 12.87 4,214,198 -1.51(-10.51%)
Nov 11, 2008 15.26 15.47 14.16 14.38 3,720,950 -1.27(-8.13%)
Nov 10, 2008 16.08 16.71 15.34 15.65 3,164,850 -0.05(-0.29%)
Nov 07, 2008 14.83 15.70 14.57 15.70 3,679,947 +1.01(+6.85%)
Nov 06, 2008 14.86 15.30 14.54 14.69 4,821,078 -0.33(-2.22%)
Nov 05, 2008 15.77 15.98 15.02 15.03 4,179,958 -1.31(-8.01%)
Nov 04, 2008 16.71 17.47 16.29 16.34 4,719,197 +0.09(+0.52%)
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.