Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.19 12.19 11.76 11.76 0 -0.36(-2.97%)
Jan 29, 2009 12.38 12.38 12.07 12.12 6,333,413 -0.37(-2.95%)
Jan 28, 2009 12.33 12.64 12.27 12.49 8,906,095 +0.34(+2.84%)
Jan 27, 2009 12.12 12.28 12.03 12.15 7,663,278 +0.07(+0.60%)
Jan 26, 2009 12.00 12.30 11.97 12.08 9,163,744 +0.14(+1.21%)
Jan 23, 2009 11.55 12.15 11.53 11.93 9,281,860 +0.17(+1.43%)
Jan 22, 2009 11.78 11.96 11.57 11.76 9,351,154 -0.27(-2.26%)
Jan 21, 2009 11.76 12.04 11.58 12.04 7,316,207 +0.55(+4.82%)
Jan 20, 2009 11.95 12.00 11.46 11.48 21,038,852 -0.49(-4.08%)
Jan 16, 2009 12.12 12.15 11.72 11.97 0 +0.08(+0.67%)
Jan 15, 2009 11.80 12.00 11.51 11.89 9,549,975 +0.08(+0.68%)
Jan 14, 2009 12.04 12.11 11.75 11.81 10,624,068 -0.37(-3.03%)
Jan 13, 2009 12.28 12.35 12.08 12.18 10,800,307 -0.06(-0.46%)
Jan 12, 2009 12.50 12.50 12.14 12.24 6,401,694 -0.22(-1.80%)
Jan 09, 2009 12.74 12.77 12.41 12.46 4,920,552 -0.28(-2.20%)
Jan 08, 2009 12.56 12.76 12.49 12.74 7,126,984 +0.09(+0.70%)
Jan 07, 2009 12.87 12.87 12.56 12.65 7,751,232 -0.42(-3.19%)
Jan 06, 2009 12.92 13.18 12.85 13.07 10,516,664 +0.30(+2.32%)
Jan 05, 2009 12.73 12.85 12.60 12.77 7,819,507 -0.04(-0.31%)
Jan 02, 2009 12.42 12.88 12.32 12.81 0 +0.46(+3.76%)
Jan 01, 2009 12.24 12.49 12.19 12.35 0 +0.00(+0.00%)
Dec 31, 2008 12.24 12.49 12.19 12.35 5,164,987 +0.15(+1.25%)
Dec 30, 2008 12.00 12.24 12.00 12.20 5,332,529 +0.22(+1.87%)
Dec 29, 2008 12.08 12.08 11.79 11.97 3,754,127 +0.01(+0.07%)
Dec 26, 2008 12.03 12.08 11.96 11.96 2,650,284 -0.02(-0.13%)
Dec 24, 2008 12.01 12.04 11.96 11.98 2,075,691 +0.08(+0.67%)
Dec 23, 2008 12.17 12.24 11.89 11.90 6,974,737 -0.17(-1.39%)
Dec 22, 2008 12.25 12.30 11.86 12.07 9,869,140 -0.17(-1.38%)
Dec 19, 2008 12.36 12.51 12.24 12.24 21,616,646 +0.11(+0.87%)
Dec 18, 2008 12.52 12.55 12.07 12.13 11,093,864 -0.35(-2.81%)
Dec 17, 2008 12.51 12.67 12.31 12.48 10,400,762 -0.25(-1.94%)
Dec 16, 2008 12.20 12.73 12.16 12.73 12,327,903 +0.63(+5.20%)
Dec 15, 2008 12.35 12.35 11.92 12.10 6,988,711 -0.14(-1.11%)
Dec 12, 2008 11.74 12.39 11.72 12.23 9,850,557 +0.14(+1.19%)
Dec 11, 2008 12.26 12.50 12.01 12.09 22,183,768 -0.26(-2.13%)
Dec 10, 2008 12.51 12.66 12.28 12.35 8,761,646 -0.10(-0.83%)
Dec 09, 2008 12.35 12.82 12.31 12.46 10,248,527 -0.08(-0.64%)
Dec 08, 2008 12.27 12.70 12.17 12.54 11,802,621 +0.56(+4.66%)
Dec 05, 2008 11.41 12.01 11.17 11.98 13,050,713 +0.45(+3.94%)
Dec 04, 2008 11.76 12.00 11.36 11.52 12,625,103 -0.49(-4.05%)
Dec 03, 2008 11.65 12.04 11.40 12.01 12,119,938 +0.33(+2.87%)
Dec 02, 2008 11.48 11.72 11.28 11.68 10,043,057 +0.40(+3.53%)
Dec 01, 2008 11.93 11.94 11.27 11.28 7,901,876 -0.88(-7.21%)
Nov 28, 2008 11.93 12.22 11.93 12.15 2,333,238 +0.02(+0.13%)
Nov 26, 2008 11.47 12.18 11.45 12.14 10,988,870 +0.37(+3.11%)
Nov 25, 2008 11.87 12.00 11.39 11.77 16,137,213 +0.16(+1.37%)
Nov 24, 2008 11.29 11.88 11.20 11.61 14,978,827 +0.54(+4.90%)
Nov 21, 2008 10.64 11.07 10.31 11.07 25,280,636 +0.56(+5.31%)
Nov 20, 2008 10.82 11.35 10.43 10.51 23,853,502 -0.47(-4.28%)
Nov 19, 2008 11.61 11.76 10.96 10.98 10,352,397 -0.65(-5.55%)
Nov 18, 2008 11.52 11.69 11.16 11.63 10,157,733 +0.16(+1.39%)
Nov 17, 2008 11.60 11.86 11.42 11.47 12,014,143 -0.33(-2.84%)
Nov 14, 2008 12.09 12.41 11.72 11.80 13,901,738 -0.57(-4.57%)
Nov 13, 2008 11.61 12.40 11.05 12.37 18,467,788 +0.73(+6.23%)
Nov 12, 2008 12.01 12.07 11.61 11.64 9,307,792 -0.57(-4.70%)
Nov 11, 2008 12.38 12.46 12.06 12.22 19,159,380 -0.27(-2.16%)
Nov 10, 2008 12.93 12.93 12.34 12.49 7,892,079 -0.14(-1.09%)
Nov 07, 2008 12.44 12.70 12.39 12.62 11,563,230 +0.25(+2.00%)
Nov 06, 2008 12.84 12.93 12.18 12.38 14,946,272 -0.61(-4.72%)
Nov 05, 2008 13.56 13.66 12.97 12.99 11,342,109 -0.70(-5.12%)
Nov 04, 2008 13.52 13.91 13.42 13.69 15,337,050 +0.42(+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.