Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.46 12.67 11.59 11.71 0 -0.84(-6.72%)
Jan 29, 2009 13.14 13.14 12.48 12.56 2,517,116 -0.71(-5.36%)
Jan 28, 2009 12.82 13.34 12.74 13.27 5,168,096 +0.70(+5.60%)
Jan 27, 2009 12.75 12.83 12.35 12.57 2,637,868 +0.10(+0.80%)
Jan 26, 2009 12.47 12.99 12.25 12.47 2,942,196 +0.01(+0.07%)
Jan 23, 2009 12.00 12.69 11.66 12.46 4,223,698 +0.14(+1.14%)
Jan 22, 2009 12.63 12.64 12.00 12.32 3,264,881 -0.53(-4.12%)
Jan 21, 2009 12.59 12.92 12.16 12.85 3,268,129 +0.52(+4.23%)
Jan 20, 2009 13.15 13.16 12.14 12.33 2,535,567 -0.89(-6.76%)
Jan 16, 2009 13.30 13.44 12.63 13.22 2,270,814 +0.23(+1.78%)
Jan 15, 2009 12.50 13.24 12.00 12.99 4,510,460 +0.43(+3.43%)
Jan 14, 2009 13.16 13.40 12.39 12.56 3,321,924 -0.87(-6.47%)
Jan 13, 2009 13.00 13.53 12.82 13.43 3,651,623 +0.23(+1.76%)
Jan 12, 2009 14.34 14.35 12.91 13.20 3,926,420 -1.15(-8.02%)
Jan 09, 2009 14.15 14.62 13.62 14.34 4,290,130 +0.22(+1.52%)
Jan 08, 2009 13.25 14.34 13.05 14.13 6,523,768 +0.78(+5.82%)
Jan 07, 2009 13.62 13.98 13.21 13.35 4,860,271 -0.29(-2.12%)
Jan 06, 2009 13.39 14.01 13.37 13.64 4,380,094 +0.43(+3.26%)
Jan 05, 2009 13.04 13.45 12.81 13.21 4,486,204 +0.11(+0.82%)
Jan 02, 2009 12.63 13.17 12.53 13.10 0 +0.53(+4.21%)
Jan 01, 2009 12.59 12.75 12.46 12.57 0 +0.00(+0.00%)
Dec 31, 2008 12.59 12.75 12.46 12.57 2,507,110 -0.02(-0.20%)
Dec 30, 2008 12.43 12.60 12.04 12.60 2,058,593 +0.32(+2.63%)
Dec 29, 2008 12.46 12.59 11.96 12.28 1,954,684 -0.12(-0.94%)
Dec 26, 2008 12.24 12.39 12.09 12.39 1,061,083 +0.18(+1.49%)
Dec 24, 2008 12.10 12.29 11.80 12.21 721,626 +0.11(+0.89%)
Dec 23, 2008 12.25 12.52 11.87 12.10 2,254,933 -0.23(-1.88%)
Dec 22, 2008 12.57 12.74 12.00 12.33 2,665,521 -0.21(-1.71%)
Dec 19, 2008 12.62 12.86 12.24 12.55 4,045,781 +0.07(+0.60%)
Dec 18, 2008 13.43 13.43 12.02 12.48 4,947,433 -0.56(-4.31%)
Dec 17, 2008 12.83 13.44 12.51 13.04 4,191,003 +0.02(+0.19%)
Dec 16, 2008 12.44 13.01 12.43 13.01 4,682,533 +0.73(+5.93%)
Dec 15, 2008 12.80 13.00 11.99 12.29 2,840,883 -0.38(-3.00%)
Dec 12, 2008 11.66 12.77 11.30 12.67 7,846,601 +0.53(+4.36%)
Dec 11, 2008 12.65 13.11 11.87 12.14 5,072,686 -0.59(-4.62%)
Dec 10, 2008 12.11 13.03 12.11 12.72 6,264,866 +0.76(+6.36%)
Dec 09, 2008 11.54 12.52 11.27 11.96 5,670,159 +0.07(+0.56%)
Dec 08, 2008 11.46 12.15 11.25 11.90 6,971,348 +1.19(+11.13%)
Dec 05, 2008 9.960 10.71 9.695 10.70 3,752,179 +0.53(+5.20%)
Dec 04, 2008 10.13 10.87 9.927 10.18 3,750,830 -0.20(-1.91%)
Dec 03, 2008 10.04 10.75 9.927 10.37 5,167,364 +0.00(+0.00%)
Dec 02, 2008 10.13 10.54 9.795 10.37 5,773,468 +0.71(+7.36%)
Dec 01, 2008 11.17 11.22 9.613 9.663 5,227,163 -1.73(-15.18%)
Nov 28, 2008 11.28 11.46 10.85 11.39 2,026,241 +0.04(+0.36%)
Nov 26, 2008 9.845 11.50 9.588 11.35 6,478,806 +1.22(+12.09%)
Nov 25, 2008 9.911 10.34 9.613 10.13 4,853,578 +0.44(+4.53%)
Nov 24, 2008 9.108 9.886 8.877 9.687 6,043,417 +1.04(+12.06%)
Nov 21, 2008 8.488 8.753 8.091 8.645 6,361,554 +0.49(+5.98%)
Nov 20, 2008 9.208 9.224 8.107 8.157 8,964,672 -1.31(-13.81%)
Nov 19, 2008 9.878 10.33 9.464 9.464 5,228,496 -0.51(-5.14%)
Nov 18, 2008 10.37 10.66 9.675 9.977 6,390,024 -0.51(-4.89%)
Nov 17, 2008 10.50 10.96 10.22 10.49 3,657,224 -0.36(-3.28%)
Nov 14, 2008 11.32 11.52 10.62 10.85 6,357,647 -0.71(-6.16%)
Nov 13, 2008 10.61 11.56 9.886 11.56 7,690,582 +1.07(+10.17%)
Nov 12, 2008 11.38 11.48 10.40 10.49 5,945,434 -1.06(-9.17%)
Nov 11, 2008 12.41 12.44 11.41 11.55 4,285,503 -0.96(-7.67%)
Nov 10, 2008 12.82 13.01 12.20 12.51 6,620,728 +0.19(+1.54%)
Nov 07, 2008 12.09 12.51 11.84 12.32 4,897,612 +0.46(+3.91%)
Nov 06, 2008 12.80 12.99 11.79 11.85 6,442,257 -1.09(-8.43%)
Nov 05, 2008 13.03 13.71 12.69 12.95 8,122,826 -0.29(-2.19%)
Nov 04, 2008 12.47 13.24 12.15 13.24 7,880,106 +1.26(+10.50%)
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.