Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.87 17.87 16.55 17.38 0 -0.47(-2.61%)
Jan 29, 2009 18.22 18.58 17.62 17.85 1,764,244 -0.80(-4.29%)
Jan 28, 2009 17.89 19.18 17.83 18.65 2,923,247 +1.36(+7.84%)
Jan 27, 2009 16.71 17.96 16.71 17.29 2,435,292 +0.69(+4.18%)
Jan 26, 2009 15.12 17.27 15.12 16.60 2,822,024 +0.40(+2.47%)
Jan 23, 2009 15.66 16.76 15.66 16.20 3,373,414 -0.11(-0.65%)
Jan 22, 2009 17.09 17.57 15.89 16.30 4,499,600 -1.22(-6.95%)
Jan 21, 2009 16.42 17.64 16.19 17.52 4,317,264 +1.50(+9.38%)
Jan 20, 2009 16.86 17.06 15.70 16.02 2,858,957 -1.10(-6.44%)
Jan 16, 2009 17.51 17.89 16.35 17.12 3,225,880 +0.19(+1.11%)
Jan 15, 2009 17.11 17.27 15.98 16.93 3,528,717 -0.21(-1.24%)
Jan 14, 2009 18.17 18.22 16.78 17.14 4,399,725 -1.58(-8.46%)
Jan 13, 2009 18.21 18.91 17.95 18.73 2,964,387 +0.41(+2.23%)
Jan 12, 2009 20.64 20.81 17.89 18.32 3,900,054 -2.44(-11.76%)
Jan 09, 2009 20.92 21.04 19.85 20.76 2,911,755 -0.83(-3.86%)
Jan 08, 2009 21.08 21.79 20.98 21.59 2,210,558 +0.52(+2.48%)
Jan 07, 2009 22.76 22.81 20.84 21.07 2,313,193 -1.90(-8.28%)
Jan 06, 2009 22.57 23.44 21.78 22.97 2,720,872 +1.25(+5.75%)
Jan 05, 2009 21.01 22.61 20.74 21.72 2,736,991 +0.50(+2.35%)
Jan 02, 2009 19.47 21.48 19.36 21.23 0 +1.96(+10.17%)
Jan 01, 2009 19.45 19.69 19.16 19.27 0 +0.00(+0.00%)
Dec 31, 2008 19.45 19.69 19.16 19.27 1,996,363 -0.08(-0.42%)
Dec 30, 2008 19.63 19.97 18.79 19.35 1,556,348 +0.19(+0.98%)
Dec 29, 2008 19.77 19.77 18.55 19.16 1,550,625 -0.14(-0.72%)
Dec 26, 2008 18.84 19.32 18.58 19.30 640,594 +0.47(+2.52%)
Dec 24, 2008 18.56 18.92 18.18 18.83 550,480 +0.26(+1.41%)
Dec 23, 2008 18.77 19.30 18.42 18.56 1,129,358 +0.02(+0.13%)
Dec 22, 2008 19.25 19.62 17.92 18.54 1,501,889 -0.66(-3.45%)
Dec 19, 2008 19.18 20.25 18.73 19.20 2,472,857 -0.07(-0.38%)
Dec 18, 2008 20.34 21.08 18.91 19.27 3,320,785 -0.86(-4.26%)
Dec 17, 2008 18.29 21.36 18.29 20.13 5,698,414 +1.69(+9.17%)
Dec 16, 2008 17.96 19.16 17.49 18.44 3,191,297 +0.91(+5.17%)
Dec 15, 2008 18.28 18.91 17.37 17.54 2,642,098 -1.11(-5.96%)
Dec 12, 2008 17.40 18.82 17.28 18.65 0 +0.84(+4.72%)
Dec 11, 2008 18.79 19.16 17.54 17.80 3,836,010 -1.24(-6.52%)
Dec 10, 2008 18.50 19.52 18.18 19.05 2,792,352 +0.69(+3.78%)
Dec 09, 2008 17.36 19.15 16.91 18.35 4,417,736 +0.73(+4.17%)
Dec 08, 2008 16.95 18.02 16.70 17.62 4,272,734 +1.12(+6.78%)
Dec 05, 2008 15.80 16.52 14.49 16.50 0 +0.69(+4.39%)
Dec 04, 2008 17.28 17.77 15.47 15.80 3,330,496 -1.69(-9.66%)
Dec 03, 2008 17.36 18.14 16.62 17.49 3,499,552 +0.16(+0.90%)
Dec 02, 2008 16.67 17.57 16.46 17.34 5,713,390 +0.92(+5.62%)
Dec 01, 2008 19.64 19.64 16.33 16.42 3,115,437 -3.69(-18.36%)
Nov 28, 2008 19.40 20.17 18.34 20.11 1,175,344 +0.60(+3.06%)
Nov 26, 2008 18.33 19.59 16.68 19.51 4,595,269 -0.34(-1.73%)
Nov 25, 2008 20.32 20.89 18.43 19.85 2,985,270 -0.09(-0.45%)
Nov 24, 2008 19.79 21.14 19.27 19.94 3,261,170 +0.42(+2.18%)
Nov 21, 2008 17.27 19.52 17.15 19.52 3,450,381 +2.71(+16.13%)
Nov 20, 2008 17.98 18.83 16.54 16.81 4,708,351 -2.37(-12.35%)
Nov 19, 2008 21.64 22.03 18.95 19.18 2,948,658 -2.37(-10.99%)
Nov 18, 2008 22.20 22.55 20.54 21.55 2,823,420 -0.59(-2.66%)
Nov 17, 2008 21.64 22.82 21.50 22.13 4,180,760 -0.41(-1.81%)
Nov 14, 2008 22.99 23.91 22.42 22.54 0 -0.90(-3.83%)
Nov 13, 2008 20.56 23.44 19.98 23.44 3,747,390 +3.27(+16.19%)
Nov 12, 2008 20.83 21.17 19.84 20.17 3,001,876 -1.29(-6.01%)
Nov 11, 2008 23.27 23.82 20.94 21.46 3,467,729 -2.21(-9.32%)
Nov 10, 2008 23.66 24.41 23.17 23.67 2,881,166 +0.75(+3.28%)
Nov 07, 2008 22.71 23.27 22.12 22.92 1,775,174 +0.45(+2.00%)
Nov 06, 2008 24.19 24.41 22.29 22.47 2,443,393 -1.86(-7.65%)
Nov 05, 2008 26.00 26.65 24.21 24.33 2,894,951 -1.71(-6.56%)
Nov 04, 2008 26.03 26.90 25.45 26.04 3,173,790 +1.24(+5.01%)
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.