Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.68 16.02 15.37 15.64 0 -0.12(-0.74%)
Jan 29, 2009 16.39 16.56 15.72 15.76 495,935 -0.86(-5.15%)
Jan 28, 2009 15.85 16.62 15.60 16.61 484,437 +1.10(+7.08%)
Jan 27, 2009 15.40 15.75 15.15 15.51 463,310 -0.01(-0.06%)
Jan 26, 2009 15.29 15.91 15.08 15.52 292,422 +0.43(+2.87%)
Jan 23, 2009 14.85 15.15 14.62 15.09 391,801 -0.02(-0.12%)
Jan 22, 2009 15.35 15.78 14.95 15.11 437,090 -0.82(-5.15%)
Jan 21, 2009 14.81 15.95 14.59 15.93 869,928 +1.22(+8.27%)
Jan 20, 2009 15.15 15.53 14.65 14.71 862,975 -0.59(-3.83%)
Jan 16, 2009 15.24 15.49 14.79 15.30 579,734 +0.22(+1.43%)
Jan 15, 2009 14.63 15.36 14.47 15.08 636,616 +0.50(+3.40%)
Jan 14, 2009 14.60 14.97 14.36 14.59 952,407 -0.02(-0.12%)
Jan 13, 2009 13.66 14.96 13.66 14.60 1,313,100 +0.53(+3.78%)
Jan 12, 2009 14.34 14.73 13.92 14.07 871,482 -0.90(-6.02%)
Jan 09, 2009 15.68 16.57 13.92 14.97 2,619,643 -1.63(-9.82%)
Jan 08, 2009 15.80 16.86 15.49 16.61 1,301,918 +0.84(+5.31%)
Jan 07, 2009 15.37 15.82 15.00 15.77 909,569 +0.04(+0.23%)
Jan 06, 2009 15.30 15.77 14.88 15.73 549,764 +0.76(+5.05%)
Jan 05, 2009 16.67 16.67 14.96 14.97 596,651 -1.83(-10.88%)
Jan 02, 2009 16.15 16.95 15.71 16.80 0 +0.80(+5.01%)
Jan 01, 2009 15.46 16.22 15.25 16.00 0 +0.00(+0.00%)
Dec 31, 2008 15.46 16.22 15.25 16.00 492,214 +0.72(+4.72%)
Dec 30, 2008 15.26 15.48 14.90 15.28 455,353 -0.06(-0.41%)
Dec 29, 2008 15.30 15.51 14.85 15.34 585,747 -0.06(-0.41%)
Dec 26, 2008 14.51 15.51 14.38 15.41 222,250 +0.89(+6.14%)
Dec 24, 2008 14.12 14.54 13.89 14.51 215,270 +0.39(+2.74%)
Dec 23, 2008 14.13 14.79 13.69 14.13 2,215,365 -0.01(-0.06%)
Dec 22, 2008 14.85 14.88 13.85 14.14 437,184 -0.73(-4.91%)
Dec 19, 2008 15.05 15.61 14.71 14.87 580,079 -0.15(-1.02%)
Dec 18, 2008 14.94 15.49 14.70 15.02 405,433 +0.15(+1.03%)
Dec 17, 2008 14.11 15.42 13.97 14.87 399,087 +0.45(+3.12%)
Dec 16, 2008 14.35 14.59 13.95 14.42 420,155 +0.37(+2.63%)
Dec 15, 2008 14.74 14.93 13.73 14.05 439,116 -0.74(-5.00%)
Dec 12, 2008 13.45 14.94 13.45 14.79 458,429 +0.82(+5.87%)
Dec 11, 2008 14.92 14.99 13.68 13.97 511,573 -1.14(-7.57%)
Dec 10, 2008 14.55 15.25 14.28 15.11 420,423 +0.58(+3.97%)
Dec 09, 2008 15.00 15.08 14.17 14.53 667,663 -0.53(-3.53%)
Dec 08, 2008 14.73 15.56 14.73 15.06 495,686 +0.63(+4.37%)
Dec 05, 2008 13.15 14.63 12.97 14.43 380,011 +0.97(+7.23%)
Dec 04, 2008 14.04 14.48 13.35 13.46 459,368 -0.78(-5.50%)
Dec 03, 2008 13.76 14.33 12.79 14.24 372,402 +0.86(+6.39%)
Dec 02, 2008 13.58 14.02 13.01 13.39 875,671 +0.15(+1.16%)
Dec 01, 2008 13.37 14.06 12.92 13.24 744,270 -0.67(-4.80%)
Nov 28, 2008 13.97 14.51 13.43 13.90 112,205 -0.26(-1.84%)
Nov 26, 2008 12.67 14.54 12.08 14.16 958,826 +1.32(+10.24%)
Nov 25, 2008 12.91 12.92 12.20 12.85 458,153 +0.59(+4.78%)
Nov 24, 2008 11.77 12.43 11.45 12.26 648,293 +0.91(+8.02%)
Nov 21, 2008 10.99 11.62 10.30 11.35 567,305 +0.65(+6.06%)
Nov 20, 2008 10.69 11.51 9.965 10.70 971,888 -0.21(-1.90%)
Nov 19, 2008 11.07 11.63 10.87 10.91 628,243 -0.32(-2.89%)
Nov 18, 2008 11.78 11.78 11.05 11.24 525,184 -0.41(-3.48%)
Nov 17, 2008 12.39 12.52 11.58 11.64 583,447 -0.93(-7.38%)
Nov 14, 2008 12.48 13.22 11.81 12.57 936,347 -0.20(-1.55%)
Nov 13, 2008 11.80 12.80 11.63 12.77 1,103,426 +0.97(+8.25%)
Nov 12, 2008 12.06 12.36 11.50 11.79 624,829 -0.64(-5.14%)
Nov 11, 2008 13.27 13.65 12.15 12.43 526,592 -0.86(-6.50%)
Nov 10, 2008 13.81 13.93 13.24 13.30 462,737 -0.35(-2.57%)
Nov 07, 2008 13.42 13.83 13.10 13.65 366,603 +0.28(+2.09%)
Nov 06, 2008 14.61 14.87 13.24 13.37 538,854 -1.50(-10.06%)
Nov 05, 2008 15.06 15.32 14.59 14.87 608,167 -0.53(-3.45%)
Nov 04, 2008 15.64 15.64 15.23 15.40 1,679,432 +0.17(+1.12%)
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.