Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.91 19.00 17.92 18.03 2,060,076 -0.73(-3.89%)
Jan 29, 2009 19.26 19.37 18.66 18.76 1,417,558 -0.52(-2.67%)
Jan 28, 2009 18.94 19.41 18.85 19.27 1,338,039 +0.59(+3.14%)
Jan 27, 2009 18.02 18.76 18.02 18.69 1,485,921 +0.15(+0.81%)
Jan 26, 2009 18.27 18.62 18.19 18.53 1,933,341 +0.21(+1.12%)
Jan 23, 2009 18.23 18.60 18.00 18.33 2,001,388 -0.17(-0.90%)
Jan 22, 2009 18.47 18.78 18.20 18.50 2,696,392 -0.32(-1.69%)
Jan 21, 2009 18.02 19.00 18.02 18.81 2,711,052 +0.22(+1.19%)
Jan 20, 2009 19.03 19.37 18.57 18.59 3,143,528 -0.46(-2.41%)
Jan 16, 2009 18.96 19.08 18.61 19.05 2,556,912 +0.23(+1.22%)
Jan 15, 2009 18.27 18.87 17.85 18.82 3,468,406 +0.94(+5.23%)
Jan 14, 2009 18.23 18.54 17.74 17.89 2,808,303 -0.55(-2.97%)
Jan 13, 2009 18.51 18.82 18.30 18.43 2,775,347 -0.11(-0.60%)
Jan 12, 2009 18.58 18.69 18.37 18.54 2,512,817 +0.07(+0.39%)
Jan 09, 2009 18.93 18.99 18.44 18.47 1,378,582 -0.58(-3.04%)
Jan 08, 2009 18.99 19.23 18.76 19.05 1,712,983 +0.10(+0.54%)
Jan 07, 2009 19.11 19.18 18.75 18.95 2,477,286 -0.35(-1.81%)
Jan 06, 2009 18.90 19.39 18.88 19.30 1,952,867 +0.55(+2.92%)
Jan 05, 2009 18.78 18.88 18.42 18.75 1,829,971 -0.17(-0.88%)
Jan 02, 2009 18.41 18.98 18.10 18.92 2,256,778 +0.51(+2.76%)
Dec 31, 2008 18.15 18.47 18.04 18.41 1,927,049 +0.29(+1.57%)
Dec 30, 2008 17.48 18.12 17.45 18.12 1,605,982 +0.78(+4.48%)
Dec 29, 2008 16.93 17.47 16.93 17.35 1,623,472 +0.06(+0.32%)
Dec 26, 2008 17.40 17.48 17.19 17.29 714,129 +0.03(+0.18%)
Dec 24, 2008 17.03 17.39 16.92 17.26 782,155 +0.18(+1.07%)
Dec 23, 2008 17.29 17.39 16.86 17.08 2,861,245 +0.13(+0.75%)
Dec 22, 2008 17.50 17.62 16.64 16.95 3,227,033 -0.78(-4.42%)
Dec 19, 2008 18.84 20.24 17.61 17.73 6,110,359 -2.50(-12.37%)
Dec 18, 2008 19.24 20.85 19.24 20.24 3,081,074 -0.13(-0.62%)
Dec 17, 2008 20.02 20.56 19.83 20.37 1,739,479 +0.33(+1.66%)
Dec 16, 2008 18.88 20.06 18.88 20.03 2,316,505 +0.99(+5.20%)
Dec 15, 2008 19.61 19.61 18.82 19.04 2,205,061 -0.67(-3.42%)
Dec 12, 2008 18.74 19.93 18.74 19.72 2,045,531 +0.68(+3.58%)
Dec 11, 2008 19.53 19.66 18.95 19.03 1,929,825 -0.66(-3.34%)
Dec 10, 2008 19.81 19.95 19.42 19.69 1,893,689 -0.03(-0.16%)
Dec 09, 2008 20.12 20.44 19.65 19.72 2,136,276 -0.63(-3.11%)
Dec 08, 2008 20.31 20.56 19.80 20.36 2,771,788 +0.65(+3.30%)
Dec 05, 2008 19.00 19.74 18.29 19.71 3,517,685 +0.59(+3.11%)
Dec 04, 2008 19.64 19.64 18.78 19.11 3,523,780 -0.38(-1.95%)
Dec 03, 2008 18.95 19.54 17.73 19.49 4,554,486 +1.72(+9.67%)
Dec 02, 2008 17.98 18.29 17.45 17.77 3,734,108 -0.01(-0.04%)
Dec 01, 2008 17.34 18.92 17.34 17.78 2,721,643 -1.25(-6.58%)
Nov 28, 2008 18.23 19.07 18.19 19.03 767,140 +0.44(+2.39%)
Nov 26, 2008 17.44 18.59 17.20 18.59 1,787,372 +0.85(+4.78%)
Nov 25, 2008 17.97 18.02 17.08 17.74 3,379,505 -0.18(-1.02%)
Nov 24, 2008 17.29 18.03 17.00 17.92 2,749,678 +1.12(+6.65%)
Nov 21, 2008 16.31 16.81 15.46 16.81 2,937,657 +1.05(+6.64%)
Nov 20, 2008 16.12 16.87 15.69 15.76 3,402,042 -0.37(-2.31%)
Nov 19, 2008 17.30 17.42 16.11 16.13 2,892,398 -1.16(-6.73%)
Nov 18, 2008 16.70 17.41 16.52 17.30 3,415,862 +0.64(+3.85%)
Nov 17, 2008 16.36 17.08 16.34 16.66 1,942,482 +0.01(+0.05%)
Nov 14, 2008 16.24 17.58 16.24 16.65 2,793,907 -1.36(-7.53%)
Nov 13, 2008 16.37 18.04 16.24 18.00 3,805,082 +1.09(+6.47%)
Nov 12, 2008 17.12 17.67 16.89 16.91 2,189,034 -0.72(-4.09%)
Nov 11, 2008 17.47 18.11 17.23 17.63 1,882,699 +0.04(+0.23%)
Nov 10, 2008 18.07 18.35 17.43 17.59 1,580,049 -0.11(-0.63%)
Nov 07, 2008 17.47 17.72 17.29 17.70 1,889,183 +0.45(+2.62%)
Nov 06, 2008 18.08 18.23 17.16 17.25 2,904,922 -1.10(-6.00%)
Nov 05, 2008 19.44 19.78 18.31 18.35 2,888,159 -1.25(-6.39%)
Nov 04, 2008 19.95 19.99 19.02 19.60 1,942,410 +0.67(+3.56%)
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.