Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.67 16.90 15.97 16.02 138,755 -0.55(-3.34%)
Jan 29, 2009 16.73 17.10 16.51 16.57 129,071 -0.41(-2.40%)
Jan 28, 2009 16.67 17.08 16.49 16.98 106,826 +0.62(+3.80%)
Jan 27, 2009 15.87 16.54 15.84 16.36 77,176 +0.57(+3.63%)
Jan 26, 2009 15.74 16.38 15.71 15.78 134,822 +0.02(+0.12%)
Jan 23, 2009 15.41 15.89 15.41 15.76 140,901 -0.05(-0.31%)
Jan 22, 2009 15.95 16.41 15.34 15.81 96,325 -0.43(-2.63%)
Jan 21, 2009 15.54 16.36 15.50 16.24 111,948 +0.83(+5.42%)
Jan 20, 2009 16.11 16.33 15.38 15.41 142,787 -0.95(-5.81%)
Jan 16, 2009 16.15 16.46 15.54 16.36 161,005 +0.32(+2.00%)
Jan 15, 2009 15.39 16.05 14.77 16.04 132,868 +0.68(+4.42%)
Jan 14, 2009 16.20 16.31 15.15 15.36 124,975 -1.09(-6.61%)
Jan 13, 2009 16.46 16.52 16.07 16.44 110,300 +0.21(+1.31%)
Jan 12, 2009 16.91 17.32 16.07 16.23 85,528 -0.71(-4.18%)
Jan 09, 2009 18.06 18.81 16.80 16.94 140,003 -1.18(-6.53%)
Jan 08, 2009 17.94 18.48 17.53 18.12 163,543 +0.24(+1.36%)
Jan 07, 2009 18.56 18.91 17.75 17.88 135,878 -0.83(-4.46%)
Jan 06, 2009 18.30 19.14 18.11 18.71 144,916 +0.61(+3.38%)
Jan 05, 2009 19.12 19.12 17.81 18.10 212,771 -0.82(-4.36%)
Jan 02, 2009 18.43 19.06 17.85 18.93 184,951 +0.53(+2.90%)
Dec 31, 2008 17.59 18.50 17.37 18.39 371,562 +0.87(+4.98%)
Dec 30, 2008 16.49 17.54 16.49 17.52 282,819 +1.20(+7.37%)
Dec 29, 2008 16.70 17.26 16.12 16.32 285,425 -0.51(-3.05%)
Dec 26, 2008 16.88 17.33 16.73 16.83 76,545 +0.06(+0.35%)
Dec 24, 2008 16.52 16.98 16.20 16.77 64,394 +0.30(+1.82%)
Dec 23, 2008 17.05 17.43 16.34 16.47 180,363 -0.47(-2.75%)
Dec 22, 2008 18.02 18.24 16.34 16.94 156,584 -0.98(-5.46%)
Dec 19, 2008 17.91 18.45 17.25 17.92 247,010 +0.38(+2.15%)
Dec 18, 2008 17.03 17.74 16.63 17.54 274,268 +0.22(+1.29%)
Dec 17, 2008 16.87 17.43 16.79 17.32 136,914 +0.23(+1.36%)
Dec 16, 2008 16.27 17.19 16.08 17.08 237,626 +1.04(+6.46%)
Dec 15, 2008 16.04 16.33 15.50 16.05 133,380 +0.01(+0.06%)
Dec 12, 2008 15.37 16.09 14.89 16.04 122,657 +0.39(+2.48%)
Dec 11, 2008 16.17 17.07 15.51 15.65 186,231 -0.73(-4.44%)
Dec 10, 2008 16.29 16.74 15.81 16.38 155,334 +0.29(+1.81%)
Dec 09, 2008 15.98 17.22 15.64 16.08 195,979 +0.00(+0.00%)
Dec 08, 2008 15.99 16.35 15.65 16.08 300,354 +0.30(+1.90%)
Dec 05, 2008 15.44 15.90 14.85 15.78 289,447 +0.09(+0.56%)
Dec 04, 2008 16.29 17.04 15.26 15.70 147,930 -0.75(-4.54%)
Dec 03, 2008 15.29 16.56 15.24 16.44 261,275 +0.35(+2.17%)
Dec 02, 2008 14.98 16.18 14.96 16.09 291,779 +1.45(+9.93%)
Dec 01, 2008 16.03 16.28 14.52 14.64 139,586 -1.79(-10.91%)
Nov 28, 2008 16.08 16.55 15.31 16.43 83,533 +0.07(+0.41%)
Nov 26, 2008 15.00 16.65 15.00 16.37 252,805 +1.00(+6.49%)
Nov 25, 2008 15.34 15.39 14.70 15.37 176,121 +0.24(+1.60%)
Nov 24, 2008 14.79 15.47 14.53 15.13 208,969 +0.54(+3.72%)
Nov 21, 2008 13.37 14.58 13.19 14.58 381,447 +1.44(+10.99%)
Nov 20, 2008 13.57 14.25 13.07 13.14 295,373 -0.28(-2.09%)
Nov 19, 2008 14.87 15.32 13.37 13.42 277,816 -1.74(-11.50%)
Nov 18, 2008 15.33 15.71 14.52 15.16 246,461 -0.10(-0.63%)
Nov 17, 2008 15.97 16.41 15.21 15.26 158,043 -0.80(-5.01%)
Nov 14, 2008 16.51 17.33 15.95 16.07 206,622 -0.49(-2.98%)
Nov 13, 2008 15.77 17.00 14.23 16.56 263,400 +0.84(+5.36%)
Nov 12, 2008 16.94 17.82 15.71 15.72 179,753 -1.43(-8.36%)
Nov 11, 2008 16.30 17.88 16.30 17.15 171,572 +0.31(+1.84%)
Nov 10, 2008 17.97 17.97 16.57 16.84 205,134 -0.79(-4.51%)
Nov 07, 2008 17.30 17.78 16.47 17.64 171,504 +0.44(+2.54%)
Nov 06, 2008 17.62 17.89 16.96 17.20 126,707 -0.51(-2.90%)
Nov 05, 2008 18.23 18.46 17.61 17.71 175,572 -0.67(-3.64%)
Nov 04, 2008 19.03 19.23 17.81 18.38 278,464 -0.52(-2.77%)
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.