Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.40 17.40 16.12 16.92 0 -0.45(-2.61%)
Jan 29, 2009 17.74 18.09 17.15 17.37 1,812,064 -0.78(-4.29%)
Jan 28, 2009 17.42 18.68 17.36 18.15 3,002,482 +1.32(+7.84%)
Jan 27, 2009 16.27 17.49 16.27 16.83 2,501,301 +0.68(+4.18%)
Jan 26, 2009 14.72 16.82 14.72 16.16 2,898,515 +0.39(+2.47%)
Jan 23, 2009 15.24 16.32 15.24 15.77 3,464,851 -0.10(-0.65%)
Jan 22, 2009 16.64 17.10 15.47 15.87 4,621,563 -1.18(-6.95%)
Jan 21, 2009 15.98 17.18 15.76 17.06 4,434,284 +1.46(+9.38%)
Jan 20, 2009 16.41 16.61 15.28 15.59 2,936,450 -1.07(-6.44%)
Jan 16, 2009 17.05 17.41 15.92 16.67 3,313,318 +0.18(+1.11%)
Jan 15, 2009 16.66 16.81 15.56 16.48 3,624,363 -0.21(-1.24%)
Jan 14, 2009 17.69 17.74 16.34 16.69 4,518,981 -1.54(-8.46%)
Jan 13, 2009 17.73 18.41 17.48 18.23 3,044,737 +0.40(+2.23%)
Jan 12, 2009 20.09 20.26 17.42 17.84 4,005,766 -2.38(-11.76%)
Jan 09, 2009 20.36 20.48 19.32 20.21 2,990,678 -0.81(-3.86%)
Jan 08, 2009 20.52 21.22 20.43 21.02 2,270,476 +0.51(+2.48%)
Jan 07, 2009 22.16 22.21 20.29 20.52 2,375,893 -1.85(-8.28%)
Jan 06, 2009 21.97 22.82 21.21 22.37 2,794,622 +1.22(+5.75%)
Jan 05, 2009 20.46 22.01 20.19 21.15 2,811,178 +0.49(+2.35%)
Jan 02, 2009 18.96 20.91 18.85 20.67 0 +1.91(+10.17%)
Jan 01, 2009 18.94 19.17 18.65 18.76 0 +0.00(+0.00%)
Dec 31, 2008 18.94 19.17 18.65 18.76 2,050,474 -0.08(-0.42%)
Dec 30, 2008 19.12 19.44 18.30 18.84 1,598,533 +0.18(+0.98%)
Dec 29, 2008 19.25 19.25 18.06 18.65 1,592,655 -0.14(-0.72%)
Dec 26, 2008 18.34 18.81 18.09 18.79 657,957 +0.46(+2.52%)
Dec 24, 2008 18.07 18.42 17.70 18.33 565,401 +0.25(+1.41%)
Dec 23, 2008 18.27 18.79 17.93 18.07 1,159,970 +0.02(+0.13%)
Dec 22, 2008 18.74 19.10 17.45 18.05 1,542,598 -0.64(-3.45%)
Dec 19, 2008 18.68 19.72 18.23 18.69 2,539,884 -0.07(-0.38%)
Dec 18, 2008 19.80 20.52 18.41 18.77 3,410,796 -0.83(-4.26%)
Dec 17, 2008 17.81 20.79 17.81 19.60 5,852,871 +1.65(+9.17%)
Dec 16, 2008 17.49 18.65 17.02 17.95 3,277,798 +0.88(+5.17%)
Dec 15, 2008 17.80 18.41 16.91 17.07 2,713,713 -1.08(-5.96%)
Dec 12, 2008 16.94 18.32 16.83 18.15 0 +0.82(+4.72%)
Dec 11, 2008 18.30 18.65 17.07 17.33 3,939,986 -1.21(-6.52%)
Dec 10, 2008 18.01 19.01 17.70 18.54 2,868,039 +0.68(+3.78%)
Dec 09, 2008 16.91 18.65 16.47 17.87 4,537,480 +0.72(+4.17%)
Dec 08, 2008 16.50 17.54 16.26 17.15 4,388,548 +1.09(+6.78%)
Dec 05, 2008 15.38 16.09 14.11 16.06 0 +0.68(+4.39%)
Dec 04, 2008 16.83 17.30 15.06 15.39 3,420,770 -1.65(-9.66%)
Dec 03, 2008 16.91 17.66 16.18 17.03 3,594,409 +0.15(+0.90%)
Dec 02, 2008 16.23 17.10 16.02 16.88 5,868,253 +0.90(+5.62%)
Dec 01, 2008 19.12 19.12 15.90 15.98 3,199,882 -3.59(-18.36%)
Nov 28, 2008 18.89 19.64 17.86 19.58 1,207,202 +0.58(+3.06%)
Nov 26, 2008 17.84 19.07 16.24 19.00 4,719,825 -0.33(-1.73%)
Nov 25, 2008 19.78 20.34 17.95 19.33 3,066,187 -0.09(-0.45%)
Nov 24, 2008 19.27 20.59 18.76 19.42 3,349,565 +0.41(+2.18%)
Nov 21, 2008 16.81 19.00 16.70 19.00 3,543,905 +2.64(+16.13%)
Nov 20, 2008 17.50 18.34 16.10 16.36 4,835,972 -2.31(-12.35%)
Nov 19, 2008 21.07 21.45 18.45 18.67 3,028,582 -2.31(-10.99%)
Nov 18, 2008 21.61 21.95 20.00 20.98 2,899,949 -0.57(-2.66%)
Nov 17, 2008 21.07 22.22 20.94 21.55 4,294,081 -0.40(-1.81%)
Nov 14, 2008 22.38 23.28 21.83 21.95 0 -0.87(-3.83%)
Nov 13, 2008 20.01 22.82 19.45 22.82 3,848,964 +3.18(+16.19%)
Nov 12, 2008 20.28 20.61 19.31 19.64 3,083,242 -1.26(-6.01%)
Nov 11, 2008 22.65 23.20 20.39 20.90 3,561,723 -2.15(-9.32%)
Nov 10, 2008 23.04 23.77 22.56 23.04 2,959,261 +0.73(+3.28%)
Nov 07, 2008 22.11 22.65 21.54 22.31 1,823,291 +0.44(+2.00%)
Nov 06, 2008 23.55 23.77 21.70 21.88 2,509,622 -1.81(-7.65%)
Nov 05, 2008 25.31 25.95 23.57 23.69 2,973,419 -1.66(-6.56%)
Nov 04, 2008 25.34 26.19 24.78 25.35 3,259,816 +1.21(+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.