Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.53 13.60 13.05 13.12 9,367,953 -0.33(-2.49%)
Jan 29, 2009 13.50 13.60 13.18 13.45 10,305,650 -0.18(-1.31%)
Jan 28, 2009 13.58 13.81 13.46 13.63 11,129,653 +0.35(+2.64%)
Jan 27, 2009 12.82 13.38 12.71 13.28 13,128,946 +0.61(+4.79%)
Jan 26, 2009 12.59 12.97 12.35 12.68 6,667,425 +0.22(+1.75%)
Jan 23, 2009 11.76 12.69 11.76 12.46 9,370,258 +0.41(+3.43%)
Jan 22, 2009 12.08 12.24 11.68 12.04 14,096,171 -0.33(-2.64%)
Jan 21, 2009 12.29 12.46 11.81 12.37 10,125,569 +0.22(+1.79%)
Jan 20, 2009 13.02 13.13 12.14 12.15 11,286,011 -1.03(-7.80%)
Jan 16, 2009 12.99 13.20 12.61 13.18 13,802,975 +0.45(+3.55%)
Jan 15, 2009 12.46 12.88 12.11 12.73 18,537,290 +0.66(+5.48%)
Jan 14, 2009 12.33 12.56 12.07 12.07 12,236,963 -0.57(-4.50%)
Jan 13, 2009 12.43 12.78 12.28 12.64 13,381,883 +0.22(+1.76%)
Jan 12, 2009 12.62 12.68 12.25 12.42 8,969,419 -0.28(-2.21%)
Jan 09, 2009 13.34 13.37 12.62 12.70 14,982,477 -0.54(-4.06%)
Jan 08, 2009 13.74 13.78 12.96 13.24 18,567,574 -0.69(-4.97%)
Jan 07, 2009 14.22 14.38 13.83 13.93 8,086,513 -0.56(-3.87%)
Jan 06, 2009 14.32 14.64 14.16 14.49 7,962,302 +0.29(+2.03%)
Jan 05, 2009 14.10 14.70 14.10 14.20 7,624,917 -0.09(-0.65%)
Jan 02, 2009 13.77 14.36 13.68 14.29 7,739,671 +0.42(+3.03%)
Dec 31, 2008 13.77 14.00 13.66 13.87 8,078,345 +0.16(+1.13%)
Dec 30, 2008 12.98 13.73 12.93 13.72 7,339,316 +0.82(+6.34%)
Dec 29, 2008 12.69 12.90 12.49 12.90 5,679,754 +0.22(+1.72%)
Dec 26, 2008 12.93 12.94 12.61 12.68 3,113,914 -0.23(-1.81%)
Dec 24, 2008 12.78 12.98 12.78 12.92 1,500,923 +0.13(+1.03%)
Dec 23, 2008 13.33 13.42 12.72 12.78 6,414,299 -0.48(-3.64%)
Dec 22, 2008 13.45 13.59 12.99 13.27 6,389,230 -0.21(-1.56%)
Dec 19, 2008 13.52 13.71 13.37 13.48 11,943,768 +0.14(+1.05%)
Dec 18, 2008 14.05 14.09 13.10 13.34 11,509,301 -0.55(-3.98%)
Dec 17, 2008 13.95 14.16 13.47 13.89 13,717,529 -0.23(-1.60%)
Dec 16, 2008 13.59 14.15 13.48 14.12 10,547,553 +0.67(+4.98%)
Dec 15, 2008 13.41 13.57 13.17 13.45 8,059,395 -0.05(-0.40%)
Dec 12, 2008 12.75 13.55 12.69 13.50 9,114,127 +0.47(+3.58%)
Dec 11, 2008 13.10 13.61 12.94 13.03 8,533,810 -0.19(-1.47%)
Dec 10, 2008 13.15 13.73 12.91 13.23 9,063,839 +0.24(+1.86%)
Dec 09, 2008 12.64 13.64 12.46 12.99 14,154,237 +0.40(+3.15%)
Dec 08, 2008 12.46 12.67 12.02 12.59 11,852,232 +0.33(+2.73%)
Dec 05, 2008 11.90 12.26 11.51 12.25 10,916,253 +0.23(+1.94%)
Dec 04, 2008 12.79 12.89 11.88 12.02 12,207,779 -1.04(-7.93%)
Dec 03, 2008 12.42 13.06 11.71 13.06 15,370,115 +1.14(+9.54%)
Dec 02, 2008 11.83 12.04 11.61 11.92 8,479,620 +0.22(+1.86%)
Dec 01, 2008 12.15 12.38 11.70 11.70 8,831,497 -1.04(-8.13%)
Nov 28, 2008 12.89 12.96 12.58 12.74 2,274,107 -0.21(-1.62%)
Nov 26, 2008 12.19 12.98 12.15 12.95 9,135,574 +0.67(+5.45%)
Nov 25, 2008 12.90 12.97 12.10 12.28 11,079,802 -0.53(-4.13%)
Nov 24, 2008 12.01 12.91 11.73 12.81 13,647,096 +0.90(+7.52%)
Nov 21, 2008 11.53 11.91 11.12 11.91 14,991,160 +0.54(+4.72%)
Nov 20, 2008 11.38 11.97 11.18 11.38 16,946,582 -0.05(-0.41%)
Nov 19, 2008 12.45 12.59 11.41 11.42 10,150,090 -0.97(-7.79%)
Nov 18, 2008 12.24 12.49 11.95 12.39 14,696,002 +0.09(+0.76%)
Nov 17, 2008 12.25 12.64 12.20 12.29 9,975,010 -0.12(-1.00%)
Nov 14, 2008 12.71 12.94 12.25 12.42 13,363,015 -0.47(-3.63%)
Nov 13, 2008 12.20 12.91 11.80 12.89 16,224,845 +0.70(+5.75%)
Nov 12, 2008 12.47 12.59 12.15 12.18 8,077,793 -0.29(-2.31%)
Nov 11, 2008 12.71 12.99 12.36 12.47 8,938,482 -0.37(-2.91%)
Nov 10, 2008 13.34 13.41 12.75 12.85 7,576,367 -0.20(-1.55%)
Nov 07, 2008 13.03 13.12 12.62 13.05 13,597,268 +0.25(+1.95%)
Nov 06, 2008 13.35 13.51 12.72 12.80 11,490,039 -0.82(-6.00%)
Nov 05, 2008 13.83 14.07 13.61 13.62 10,348,800 -0.35(-2.51%)
Nov 04, 2008 14.11 14.15 13.74 13.97 11,148,413 +0.25(+1.82%)
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.