Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.68 15.37 14.65 14.76 0 -0.31(-2.05%)
Jan 29, 2009 14.62 15.38 14.62 15.07 3,870,564 -0.28(-1.80%)
Jan 28, 2009 15.33 15.36 15.12 15.35 6,031,362 +0.33(+2.22%)
Jan 27, 2009 15.00 15.30 14.90 15.01 8,174,930 +0.04(+0.24%)
Jan 26, 2009 14.69 15.11 14.69 14.98 7,090,796 +0.32(+2.16%)
Jan 23, 2009 14.85 15.20 14.53 14.66 9,057,521 -0.60(-3.92%)
Jan 22, 2009 15.32 15.63 15.03 15.26 12,239,541 +0.08(+0.54%)
Jan 21, 2009 15.00 15.17 14.72 15.17 9,777,103 +0.30(+2.05%)
Jan 20, 2009 15.24 15.41 14.74 14.87 7,651,773 -0.33(-2.19%)
Jan 16, 2009 15.06 15.37 14.96 15.20 4,388,967 +0.23(+1.52%)
Jan 15, 2009 15.09 15.13 14.66 14.98 7,266,860 +0.26(+1.80%)
Jan 14, 2009 14.60 14.78 14.43 14.71 4,181,854 +0.05(+0.36%)
Jan 13, 2009 14.56 14.78 14.46 14.66 3,952,883 +0.09(+0.59%)
Jan 12, 2009 14.55 14.66 14.46 14.57 3,985,684 -0.03(-0.20%)
Jan 09, 2009 14.91 15.00 14.45 14.60 4,525,608 -0.32(-2.15%)
Jan 08, 2009 14.41 15.06 14.05 14.92 6,219,975 +0.33(+2.26%)
Jan 07, 2009 14.54 14.79 14.35 14.59 3,668,402 -0.08(-0.55%)
Jan 06, 2009 14.85 15.02 14.56 14.67 3,570,054 -0.06(-0.39%)
Jan 05, 2009 14.44 14.80 14.30 14.73 4,658,256 +0.28(+1.91%)
Jan 02, 2009 14.63 14.65 14.25 14.46 0 -0.04(-0.25%)
Jan 01, 2009 14.21 14.57 14.18 14.49 0 +0.00(+0.00%)
Dec 31, 2008 14.21 14.57 14.18 14.49 2,955,913 +0.11(+0.76%)
Dec 30, 2008 14.00 14.41 14.00 14.38 2,603,500 +0.46(+3.27%)
Dec 29, 2008 13.97 13.98 13.76 13.93 2,061,861 -0.06(-0.41%)
Dec 26, 2008 13.93 14.00 13.81 13.98 834,732 +0.15(+1.09%)
Dec 24, 2008 13.90 13.94 13.74 13.83 694,606 -0.04(-0.29%)
Dec 23, 2008 13.98 14.13 13.85 13.87 2,029,808 -0.04(-0.29%)
Dec 22, 2008 14.12 14.12 13.73 13.91 2,897,979 -0.07(-0.46%)
Dec 19, 2008 14.02 14.22 13.91 13.98 4,466,500 +0.09(+0.61%)
Dec 18, 2008 13.89 14.17 13.70 13.89 5,217,725 +0.05(+0.35%)
Dec 17, 2008 14.20 14.20 13.76 13.85 4,551,364 -0.47(-3.26%)
Dec 16, 2008 13.56 14.34 13.52 14.31 7,214,317 +0.85(+6.31%)
Dec 15, 2008 13.45 13.59 13.18 13.46 4,703,160 +0.03(+0.21%)
Dec 12, 2008 12.63 13.49 12.63 13.44 6,862,706 +0.46(+3.54%)
Dec 11, 2008 12.15 13.20 12.04 12.98 9,005,608 +0.71(+5.76%)
Dec 10, 2008 12.50 12.70 12.14 12.27 5,922,398 -0.17(-1.34%)
Dec 09, 2008 12.27 12.79 12.27 12.44 5,829,257 -0.10(-0.81%)
Dec 08, 2008 12.75 12.85 12.30 12.54 5,032,337 +0.04(+0.32%)
Dec 05, 2008 11.93 12.54 11.74 12.50 4,265,913 +0.41(+3.40%)
Dec 04, 2008 12.37 12.59 11.97 12.09 4,173,453 -0.39(-3.13%)
Dec 03, 2008 12.04 12.49 11.98 12.48 3,862,906 +0.22(+1.76%)
Dec 02, 2008 12.06 12.30 11.95 12.26 5,526,446 +0.12(+0.97%)
Dec 01, 2008 12.27 12.72 12.14 12.14 5,535,570 -0.60(-4.69%)
Nov 28, 2008 12.61 12.85 12.47 12.74 1,942,698 +0.25(+1.98%)
Nov 26, 2008 12.11 12.54 11.80 12.49 3,047,170 +0.39(+3.22%)
Nov 25, 2008 12.52 12.52 11.86 12.10 5,804,758 +0.00(+0.03%)
Nov 24, 2008 11.99 12.35 11.90 12.10 7,032,210 +0.01(+0.07%)
Nov 21, 2008 11.19 12.12 10.83 12.09 9,342,450 +0.92(+8.26%)
Nov 20, 2008 11.98 12.10 11.09 11.17 10,091,477 -0.87(-7.19%)
Nov 19, 2008 12.53 12.69 12.03 12.03 5,586,914 -0.49(-3.93%)
Nov 18, 2008 12.32 12.63 12.16 12.53 6,059,770 +0.16(+1.28%)
Nov 17, 2008 12.08 12.70 12.02 12.37 6,963,161 +0.18(+1.50%)
Nov 14, 2008 12.14 12.68 11.72 12.18 7,603,214 -0.13(-1.02%)
Nov 13, 2008 11.68 12.31 11.40 12.31 4,250,918 +0.74(+6.35%)
Nov 12, 2008 11.79 11.93 11.54 11.57 3,795,904 -0.36(-3.03%)
Nov 11, 2008 12.23 12.29 11.76 11.94 6,199,345 -0.41(-3.29%)
Nov 10, 2008 12.61 12.61 12.15 12.34 4,420,431 +0.05(+0.40%)
Nov 07, 2008 12.26 12.42 12.18 12.29 3,380,892 +0.04(+0.36%)
Nov 06, 2008 12.43 12.57 12.08 12.25 4,735,691 -0.32(-2.52%)
Nov 05, 2008 12.73 12.83 12.45 12.57 5,206,949 -0.17(-1.31%)
Nov 04, 2008 12.94 12.94 12.43 12.73 5,953,688 -0.01(-0.06%)
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.