Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.46 12.68 11.59 11.72 0 -0.84(-6.72%)
Jan 29, 2009 13.14 13.14 12.48 12.56 2,516,532 -0.71(-5.36%)
Jan 28, 2009 12.83 13.34 12.74 13.27 5,166,898 +0.70(+5.60%)
Jan 27, 2009 12.75 12.83 12.35 12.57 2,637,256 +0.10(+0.80%)
Jan 26, 2009 12.47 12.99 12.25 12.47 2,941,514 +0.01(+0.07%)
Jan 23, 2009 12.00 12.69 11.67 12.46 4,222,719 +0.14(+1.14%)
Jan 22, 2009 12.64 12.64 12.00 12.32 3,264,124 -0.53(-4.12%)
Jan 21, 2009 12.59 12.93 12.16 12.85 3,267,372 +0.52(+4.23%)
Jan 20, 2009 13.16 13.16 12.14 12.33 2,534,979 -0.89(-6.76%)
Jan 16, 2009 13.31 13.45 12.64 13.22 2,270,288 +0.23(+1.78%)
Jan 15, 2009 12.50 13.24 12.00 12.99 4,509,414 +0.43(+3.43%)
Jan 14, 2009 13.16 13.40 12.40 12.56 3,321,154 -0.87(-6.47%)
Jan 13, 2009 13.01 13.53 12.83 13.43 3,650,777 +0.23(+1.76%)
Jan 12, 2009 14.34 14.36 12.92 13.20 3,925,510 -1.15(-8.02%)
Jan 09, 2009 14.15 14.62 13.62 14.35 4,289,136 +0.22(+1.52%)
Jan 08, 2009 13.26 14.35 13.05 14.13 6,522,256 +0.78(+5.82%)
Jan 07, 2009 13.62 13.98 13.21 13.36 4,859,145 -0.29(-2.12%)
Jan 06, 2009 13.40 14.01 13.37 13.64 4,379,079 +0.43(+3.26%)
Jan 05, 2009 13.04 13.45 12.82 13.21 4,485,164 +0.11(+0.82%)
Jan 02, 2009 12.64 13.17 12.54 13.11 0 +0.53(+4.21%)
Jan 01, 2009 12.59 12.75 12.46 12.58 0 +0.00(+0.00%)
Dec 31, 2008 12.59 12.75 12.46 12.58 2,506,529 -0.02(-0.20%)
Dec 30, 2008 12.43 12.60 12.04 12.60 2,058,116 +0.32(+2.63%)
Dec 29, 2008 12.46 12.59 11.97 12.28 1,954,231 -0.12(-0.93%)
Dec 26, 2008 12.24 12.40 12.10 12.40 1,060,837 +0.18(+1.49%)
Dec 24, 2008 12.11 12.29 11.80 12.21 721,459 +0.11(+0.89%)
Dec 23, 2008 12.25 12.53 11.87 12.11 2,254,410 -0.23(-1.88%)
Dec 22, 2008 12.58 12.74 12.00 12.34 2,664,903 -0.22(-1.71%)
Dec 19, 2008 12.62 12.86 12.25 12.55 4,044,843 +0.07(+0.60%)
Dec 18, 2008 13.44 13.44 12.02 12.48 4,946,287 -0.56(-4.31%)
Dec 17, 2008 12.83 13.45 12.51 13.04 4,190,032 +0.02(+0.19%)
Dec 16, 2008 12.45 13.02 12.43 13.02 4,681,448 +0.73(+5.93%)
Dec 15, 2008 12.80 13.01 11.99 12.29 2,840,224 -0.38(-3.00%)
Dec 12, 2008 11.66 12.78 11.30 12.67 7,844,782 +0.53(+4.36%)
Dec 11, 2008 12.65 13.12 11.87 12.14 5,071,510 -0.59(-4.62%)
Dec 10, 2008 12.11 13.03 12.11 12.73 6,263,414 +0.76(+6.36%)
Dec 09, 2008 11.54 12.52 11.27 11.97 5,668,844 +0.07(+0.56%)
Dec 08, 2008 11.46 12.16 11.25 11.90 6,969,732 +1.19(+11.13%)
Dec 05, 2008 9.963 10.72 9.697 10.71 3,751,309 +0.53(+5.20%)
Dec 04, 2008 10.14 10.87 9.930 10.18 3,749,961 -0.20(-1.91%)
Dec 03, 2008 10.05 10.75 9.930 10.38 5,166,166 +0.00(+0.00%)
Dec 02, 2008 10.13 10.54 9.797 10.38 5,772,130 +0.71(+7.36%)
Dec 01, 2008 11.17 11.22 9.615 9.665 5,225,951 -1.73(-15.18%)
Nov 28, 2008 11.29 11.46 10.86 11.39 2,025,771 +0.04(+0.36%)
Nov 26, 2008 9.847 11.50 9.590 11.35 6,477,304 +1.22(+12.09%)
Nov 25, 2008 9.913 10.34 9.615 10.13 4,852,453 +0.44(+4.53%)
Nov 24, 2008 9.110 9.888 8.879 9.690 6,042,016 +1.04(+12.06%)
Nov 21, 2008 8.490 8.755 8.093 8.647 6,360,079 +0.49(+5.98%)
Nov 20, 2008 9.210 9.226 8.109 8.159 8,962,594 -1.31(-13.81%)
Nov 19, 2008 9.880 10.34 9.466 9.466 5,227,284 -0.51(-5.14%)
Nov 18, 2008 10.37 10.67 9.677 9.979 6,388,543 -0.51(-4.89%)
Nov 17, 2008 10.50 10.96 10.22 10.49 3,656,376 -0.36(-3.28%)
Nov 14, 2008 11.32 11.53 10.62 10.85 6,356,173 -0.71(-6.16%)
Nov 13, 2008 10.61 11.56 9.888 11.56 7,688,799 +1.07(+10.17%)
Nov 12, 2008 11.38 11.49 10.40 10.49 5,944,056 -1.06(-9.17%)
Nov 11, 2008 12.41 12.45 11.41 11.55 4,284,510 -0.96(-7.67%)
Nov 10, 2008 12.83 13.02 12.21 12.51 6,619,193 +0.19(+1.54%)
Nov 07, 2008 12.10 12.51 11.84 12.32 4,896,477 +0.46(+3.91%)
Nov 06, 2008 12.80 12.99 11.79 11.86 6,440,764 -1.09(-8.43%)
Nov 05, 2008 13.03 13.71 12.69 12.95 8,120,943 -0.29(-2.19%)
Nov 04, 2008 12.47 13.24 12.16 13.24 7,878,279 +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.