Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.81 23.81 22.11 22.27 0 -0.89(-3.83%)
Jan 29, 2009 23.35 23.92 23.03 23.15 8,369,180 -0.35(-1.50%)
Jan 28, 2009 23.12 23.71 22.65 23.51 8,986,543 +0.74(+3.25%)
Jan 27, 2009 23.40 23.51 22.68 22.77 11,489,202 -0.44(-1.89%)
Jan 26, 2009 22.50 23.51 22.36 23.21 9,897,534 +0.76(+3.40%)
Jan 23, 2009 21.77 22.55 21.36 22.44 8,979,011 +0.32(+1.43%)
Jan 22, 2009 21.61 22.45 21.40 22.13 9,631,783 +0.30(+1.37%)
Jan 21, 2009 21.61 21.96 20.85 21.83 12,020,503 +0.21(+0.95%)
Jan 20, 2009 22.42 23.40 21.55 21.62 10,182,698 -0.88(-3.92%)
Jan 16, 2009 22.23 22.81 21.94 22.50 0 +0.72(+3.32%)
Jan 15, 2009 21.59 21.92 21.23 21.78 9,632,115 +0.12(+0.55%)
Jan 14, 2009 21.60 21.76 20.78 21.66 10,158,097 -0.21(-0.94%)
Jan 13, 2009 22.36 22.66 21.68 21.87 10,579,120 -0.55(-2.47%)
Jan 12, 2009 22.31 22.99 22.24 22.42 7,042,809 +0.18(+0.79%)
Jan 09, 2009 23.07 23.07 22.14 22.25 6,829,495 -0.48(-2.13%)
Jan 08, 2009 22.66 22.81 22.29 22.73 11,756,591 +0.05(+0.24%)
Jan 07, 2009 23.26 23.42 22.55 22.68 8,142,703 -0.90(-3.83%)
Jan 06, 2009 23.70 24.22 23.38 23.58 8,949,457 +0.03(+0.14%)
Jan 05, 2009 23.41 23.72 23.22 23.55 6,454,843 +0.07(+0.30%)
Jan 02, 2009 22.89 23.63 22.55 23.48 0 +0.64(+2.81%)
Jan 01, 2009 22.33 22.96 22.00 22.84 0 +0.00(+0.00%)
Dec 31, 2008 22.33 22.96 22.00 22.84 9,417,232 +0.48(+2.13%)
Dec 30, 2008 21.69 22.42 21.69 22.36 7,662,002 +0.77(+3.58%)
Dec 29, 2008 21.62 21.70 21.11 21.59 4,969,385 -0.05(-0.23%)
Dec 26, 2008 21.67 21.93 21.51 21.64 2,836,347 +0.08(+0.38%)
Dec 24, 2008 21.22 21.57 21.06 21.56 1,447,750 +0.35(+1.67%)
Dec 23, 2008 21.22 21.50 20.87 21.20 8,131,655 +0.09(+0.43%)
Dec 22, 2008 21.64 21.96 20.74 21.11 7,805,957 -0.53(-2.47%)
Dec 19, 2008 21.93 22.36 21.35 21.65 11,510,066 +0.05(+0.25%)
Dec 18, 2008 22.08 22.42 21.41 21.59 10,755,838 -0.21(-0.98%)
Dec 17, 2008 22.65 22.65 21.81 21.81 7,659,516 -1.08(-4.70%)
Dec 16, 2008 21.97 22.94 21.77 22.88 10,967,973 +0.90(+4.07%)
Dec 15, 2008 22.48 22.94 21.65 21.99 7,811,630 -0.48(-2.14%)
Dec 12, 2008 21.76 22.63 21.52 22.47 7,482,652 +0.07(+0.31%)
Dec 11, 2008 22.69 23.10 22.18 22.40 9,583,940 -0.53(-2.29%)
Dec 10, 2008 22.23 23.11 22.00 22.92 9,305,564 +1.13(+5.20%)
Dec 09, 2008 22.39 22.59 21.52 21.79 8,373,695 -0.80(-3.53%)
Dec 08, 2008 22.31 23.06 21.88 22.59 11,587,617 +0.81(+3.71%)
Dec 05, 2008 20.91 21.98 20.02 21.78 12,689,354 +0.60(+2.83%)
Dec 04, 2008 22.45 22.84 20.87 21.18 10,420,920 -1.45(-6.42%)
Dec 03, 2008 21.81 22.74 21.17 22.63 11,356,271 +0.78(+3.57%)
Dec 02, 2008 21.38 22.02 20.89 21.85 12,050,822 +0.80(+3.78%)
Dec 01, 2008 22.82 23.00 21.03 21.06 8,940,737 -2.03(-8.79%)
Nov 28, 2008 22.52 23.09 22.24 23.08 3,506,079 +0.48(+2.14%)
Nov 26, 2008 22.15 22.76 21.54 22.60 9,280,420 +0.47(+2.13%)
Nov 25, 2008 22.19 22.65 21.68 22.13 12,608,878 +0.32(+1.45%)
Nov 24, 2008 20.56 22.44 20.53 21.81 16,241,412 +1.28(+6.22%)
Nov 21, 2008 18.97 20.92 18.61 20.53 21,565,492 +2.05(+11.11%)
Nov 20, 2008 20.02 20.52 18.16 18.48 18,680,716 -1.74(-8.59%)
Nov 19, 2008 20.96 21.54 20.05 20.22 10,747,975 -0.78(-3.70%)
Nov 18, 2008 21.08 21.54 20.27 20.99 10,585,828 +0.02(+0.12%)
Nov 17, 2008 20.76 21.75 20.29 20.97 9,202,401 +0.20(+0.97%)
Nov 14, 2008 22.30 22.42 20.58 20.77 16,055,687 -2.06(-9.01%)
Nov 13, 2008 20.86 22.84 20.02 22.83 14,204,609 +2.06(+9.91%)
Nov 12, 2008 21.09 21.17 20.36 20.77 9,595,672 -0.79(-3.66%)
Nov 11, 2008 20.62 22.01 20.35 21.56 11,005,458 +0.82(+3.96%)
Nov 10, 2008 22.42 22.56 19.87 20.73 16,469,280 -1.37(-6.19%)
Nov 07, 2008 20.96 22.37 20.78 22.10 10,587,908 +1.32(+6.36%)
Nov 06, 2008 22.11 22.49 20.55 20.78 15,958,349 -1.33(-6.00%)
Nov 05, 2008 23.27 23.27 21.97 22.11 12,265,733 -1.45(-6.17%)
Nov 04, 2008 22.31 23.62 22.24 23.56 11,584,534 +1.77(+8.14%)
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.