Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.43 17.43 16.15 16.95 0 -0.45(-2.61%)
Jan 29, 2009 17.77 18.12 17.18 17.40 1,808,897 -0.78(-4.29%)
Jan 28, 2009 17.45 18.71 17.39 18.19 2,997,234 +1.32(+7.84%)
Jan 27, 2009 16.30 17.52 16.30 16.86 2,496,929 +0.68(+4.18%)
Jan 26, 2009 14.74 16.85 14.74 16.19 2,893,449 +0.39(+2.47%)
Jan 23, 2009 15.27 16.35 15.27 15.80 3,458,795 -0.10(-0.65%)
Jan 22, 2009 16.67 17.13 15.49 15.90 4,613,485 -1.19(-6.95%)
Jan 21, 2009 16.01 17.21 15.79 17.09 4,426,534 +1.47(+9.38%)
Jan 20, 2009 16.44 16.64 15.31 15.62 2,931,317 -1.08(-6.44%)
Jan 16, 2009 17.08 17.44 15.95 16.70 3,307,527 +0.18(+1.11%)
Jan 15, 2009 16.69 16.84 15.59 16.51 3,618,028 -0.21(-1.24%)
Jan 14, 2009 17.72 17.77 16.37 16.72 4,511,082 -1.55(-8.46%)
Jan 13, 2009 17.76 18.44 17.51 18.27 3,039,416 +0.40(+2.23%)
Jan 12, 2009 20.13 20.30 17.45 17.87 3,998,764 -2.38(-11.76%)
Jan 09, 2009 20.40 20.52 19.36 20.25 2,985,451 -0.81(-3.86%)
Jan 08, 2009 20.56 21.25 20.46 21.06 2,266,507 +0.51(+2.48%)
Jan 07, 2009 22.20 22.25 20.33 20.55 2,371,740 -1.86(-8.28%)
Jan 06, 2009 22.01 22.86 21.24 22.41 2,789,737 +1.22(+5.75%)
Jan 05, 2009 20.50 22.05 20.22 21.19 2,806,264 +0.49(+2.35%)
Jan 02, 2009 18.99 20.95 18.88 20.70 0 +1.91(+10.17%)
Jan 01, 2009 18.97 19.21 18.69 18.79 0 +0.00(+0.00%)
Dec 31, 2008 18.97 19.21 18.69 18.79 2,046,890 -0.08(-0.42%)
Dec 30, 2008 19.15 19.48 18.33 18.87 1,595,739 +0.18(+0.98%)
Dec 29, 2008 19.28 19.28 18.09 18.69 1,589,872 -0.14(-0.72%)
Dec 26, 2008 18.38 18.84 18.12 18.82 656,807 +0.46(+2.52%)
Dec 24, 2008 18.10 18.45 17.73 18.36 564,413 +0.25(+1.41%)
Dec 23, 2008 18.30 18.82 17.96 18.11 1,157,942 +0.02(+0.13%)
Dec 22, 2008 18.77 19.13 17.48 18.08 1,539,902 -0.65(-3.45%)
Dec 19, 2008 18.71 19.75 18.27 18.73 2,535,445 -0.07(-0.38%)
Dec 18, 2008 19.83 20.56 18.44 18.80 3,404,834 -0.84(-4.26%)
Dec 17, 2008 17.84 20.83 17.84 19.64 5,842,641 +1.65(+9.17%)
Dec 16, 2008 17.52 18.69 17.05 17.99 3,272,068 +0.88(+5.17%)
Dec 15, 2008 17.83 18.44 16.94 17.10 2,708,970 -1.08(-5.96%)
Dec 12, 2008 16.97 18.35 16.86 18.19 0 +0.82(+4.73%)
Dec 11, 2008 18.33 18.69 17.10 17.36 3,933,099 -1.21(-6.52%)
Dec 10, 2008 18.04 19.04 17.73 18.58 2,863,026 +0.68(+3.78%)
Dec 09, 2008 16.93 18.68 16.50 17.90 4,529,549 +0.72(+4.17%)
Dec 08, 2008 16.53 17.57 16.29 17.18 4,380,877 +1.09(+6.78%)
Dec 05, 2008 15.41 16.11 14.13 16.09 0 +0.68(+4.39%)
Dec 04, 2008 16.86 17.33 15.09 15.41 3,414,791 -1.65(-9.66%)
Dec 03, 2008 16.93 17.69 16.21 17.06 3,588,126 +0.15(+0.89%)
Dec 02, 2008 16.26 17.13 16.05 16.91 5,857,996 +0.90(+5.62%)
Dec 01, 2008 19.16 19.16 15.92 16.01 3,194,289 -3.60(-18.36%)
Nov 28, 2008 18.92 19.68 17.89 19.61 1,205,092 +0.58(+3.06%)
Nov 26, 2008 17.87 19.10 16.27 19.03 4,711,575 -0.33(-1.73%)
Nov 25, 2008 19.82 20.37 17.98 19.36 3,060,828 -0.09(-0.45%)
Nov 24, 2008 19.30 20.62 18.79 19.45 3,343,710 +0.41(+2.18%)
Nov 21, 2008 16.84 19.04 16.73 19.04 3,537,711 +2.64(+16.13%)
Nov 20, 2008 17.53 18.37 16.13 16.39 4,827,519 -2.31(-12.35%)
Nov 19, 2008 21.11 21.48 18.48 18.70 3,023,289 -2.31(-10.99%)
Nov 18, 2008 21.65 21.99 20.03 21.01 2,894,880 -0.57(-2.66%)
Nov 17, 2008 21.11 22.26 20.97 21.59 4,286,575 -0.40(-1.81%)
Nov 14, 2008 22.42 23.32 21.87 21.99 0 -0.88(-3.83%)
Nov 13, 2008 20.05 22.86 19.49 22.86 3,842,236 +3.19(+16.19%)
Nov 12, 2008 20.32 20.65 19.35 19.68 3,077,853 -1.26(-6.01%)
Nov 11, 2008 22.69 23.24 20.42 20.93 3,555,497 -2.15(-9.32%)
Nov 10, 2008 23.08 23.81 22.60 23.08 2,954,089 +0.73(+3.28%)
Nov 07, 2008 22.15 22.69 21.58 22.35 1,820,104 +0.44(+2.00%)
Nov 06, 2008 23.59 23.81 21.74 21.91 2,505,235 -1.82(-7.65%)
Nov 05, 2008 25.35 25.99 23.61 23.73 2,968,222 -1.66(-6.56%)
Nov 04, 2008 25.39 26.24 24.82 25.39 3,254,119 +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.