Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.33 12.33 11.90 11.90 0 -0.36(-2.97%)
Jan 29, 2009 12.53 12.53 12.21 12.27 6,258,942 -0.37(-2.95%)
Jan 28, 2009 12.48 12.79 12.41 12.64 8,801,373 +0.35(+2.84%)
Jan 27, 2009 12.26 12.43 12.17 12.29 7,573,169 +0.07(+0.60%)
Jan 26, 2009 12.15 12.45 12.11 12.22 9,055,992 +0.15(+1.21%)
Jan 23, 2009 11.68 12.29 11.67 12.07 9,172,719 +0.17(+1.43%)
Jan 22, 2009 11.92 12.11 11.71 11.90 9,241,198 -0.28(-2.26%)
Jan 21, 2009 11.90 12.19 11.72 12.18 7,230,179 +0.56(+4.82%)
Jan 20, 2009 12.09 12.15 11.59 11.62 20,791,466 -0.49(-4.08%)
Jan 16, 2009 12.26 12.29 11.86 12.11 0 +0.08(+0.67%)
Jan 15, 2009 11.94 12.14 11.65 12.03 9,437,681 +0.08(+0.68%)
Jan 14, 2009 12.19 12.25 11.89 11.95 10,499,145 -0.37(-3.03%)
Jan 13, 2009 12.42 12.49 12.23 12.32 10,673,311 -0.06(-0.46%)
Jan 12, 2009 12.65 12.65 12.28 12.38 6,326,419 -0.23(-1.80%)
Jan 09, 2009 12.89 12.92 12.56 12.61 4,862,693 -0.28(-2.20%)
Jan 08, 2009 12.71 12.92 12.64 12.89 7,043,182 +0.09(+0.70%)
Jan 07, 2009 13.02 13.02 12.71 12.80 7,660,089 -0.42(-3.19%)
Jan 06, 2009 13.07 13.34 13.01 13.22 10,393,004 +0.30(+2.32%)
Jan 05, 2009 12.88 13.00 12.75 12.92 7,727,562 -0.04(-0.31%)
Jan 02, 2009 12.57 13.03 12.47 12.96 0 +0.47(+3.76%)
Jan 01, 2009 12.39 12.64 12.33 12.49 0 +0.00(+0.00%)
Dec 31, 2008 12.39 12.64 12.33 12.49 5,104,255 +0.15(+1.25%)
Dec 30, 2008 12.15 12.38 12.15 12.34 5,269,826 +0.23(+1.87%)
Dec 29, 2008 12.22 12.22 11.94 12.11 3,709,984 +0.01(+0.07%)
Dec 26, 2008 12.17 12.22 12.11 12.11 2,619,121 -0.02(-0.13%)
Dec 24, 2008 12.15 12.18 12.10 12.12 2,051,283 +0.08(+0.67%)
Dec 23, 2008 12.32 12.38 12.03 12.04 6,892,725 -0.17(-1.39%)
Dec 22, 2008 12.40 12.45 12.00 12.21 9,753,094 -0.17(-1.38%)
Dec 19, 2008 12.50 12.66 12.38 12.38 21,362,466 +0.04(+0.33%)
Dec 18, 2008 12.74 12.76 12.28 12.34 10,905,070 -0.36(-2.81%)
Dec 17, 2008 12.73 12.88 12.52 12.70 10,223,764 -0.25(-1.94%)
Dec 16, 2008 12.41 12.95 12.37 12.95 12,118,108 +0.64(+5.20%)
Dec 15, 2008 12.56 12.56 12.12 12.31 6,869,779 -0.14(-1.11%)
Dec 12, 2008 11.94 12.61 11.93 12.45 9,682,922 +0.15(+1.19%)
Dec 11, 2008 12.47 12.71 12.22 12.30 21,806,248 -0.27(-2.13%)
Dec 10, 2008 12.73 12.88 12.49 12.57 8,612,542 -0.11(-0.83%)
Dec 09, 2008 12.56 13.04 12.53 12.67 10,074,120 -0.08(-0.64%)
Dec 08, 2008 12.48 12.92 12.38 12.75 11,601,766 +0.57(+4.66%)
Dec 05, 2008 11.60 12.22 11.37 12.19 12,828,618 +0.46(+3.94%)
Dec 04, 2008 11.97 12.21 11.55 11.72 12,410,251 -0.49(-4.05%)
Dec 03, 2008 11.85 12.24 11.59 12.22 11,913,682 +0.34(+2.87%)
Dec 02, 2008 11.68 11.93 11.47 11.88 9,872,145 +0.41(+3.53%)
Dec 01, 2008 12.14 12.15 11.46 11.47 7,767,403 -0.89(-7.21%)
Nov 28, 2008 12.14 12.43 12.14 12.37 2,293,532 +0.02(+0.13%)
Nov 26, 2008 11.67 12.39 11.64 12.35 10,801,863 +0.37(+3.11%)
Nov 25, 2008 12.07 12.21 11.59 11.98 15,862,593 +0.16(+1.37%)
Nov 24, 2008 11.49 12.09 11.39 11.81 14,723,919 +0.55(+4.90%)
Nov 21, 2008 10.82 11.26 10.49 11.26 24,850,414 +0.57(+5.31%)
Nov 20, 2008 11.00 11.55 10.61 10.69 23,447,568 -0.48(-4.28%)
Nov 19, 2008 11.81 11.96 11.15 11.17 10,176,221 -0.66(-5.55%)
Nov 18, 2008 11.72 11.89 11.35 11.83 9,984,870 +0.16(+1.39%)
Nov 17, 2008 11.81 12.06 11.62 11.67 11,809,689 -0.34(-2.84%)
Nov 14, 2008 12.30 12.62 11.92 12.01 13,665,160 -0.58(-4.57%)
Nov 13, 2008 11.81 12.62 11.25 12.58 18,153,506 +0.74(+6.23%)
Nov 12, 2008 12.22 12.28 11.81 11.85 9,149,393 -0.58(-4.70%)
Nov 11, 2008 12.59 12.67 12.27 12.43 18,833,328 -0.27(-2.16%)
Nov 10, 2008 13.15 13.15 12.55 12.70 7,757,773 -0.14(-1.09%)
Nov 07, 2008 12.66 12.92 12.60 12.84 11,366,449 +0.25(+2.00%)
Nov 06, 2008 13.06 13.15 12.39 12.59 14,691,918 -0.62(-4.72%)
Nov 05, 2008 13.79 13.90 13.19 13.22 11,149,091 -0.71(-5.12%)
Nov 04, 2008 13.75 14.15 13.65 13.93 15,076,047 +0.43(+3.18%)
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.