Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.550 10.50 9.500 10.01 1,375,455 -0.74(-6.88%)
Jan 29, 2009 11.11 11.30 10.48 10.75 315,041 -0.38(-3.41%)
Jan 28, 2009 11.16 11.33 11.03 11.13 193,250 +0.16(+1.46%)
Jan 27, 2009 11.01 11.12 10.62 10.97 296,910 +0.05(+0.46%)
Jan 26, 2009 10.82 11.23 10.68 10.92 167,044 +0.08(+0.74%)
Jan 23, 2009 10.63 11.19 10.54 10.84 174,465 -0.08(-0.73%)
Jan 22, 2009 10.76 11.02 10.49 10.92 211,864 -0.06(-0.55%)
Jan 21, 2009 10.49 11.05 10.21 10.98 335,549 +0.58(+5.58%)
Jan 20, 2009 10.64 10.72 10.06 10.40 311,748 -0.33(-3.08%)
Jan 16, 2009 10.88 11.09 10.46 10.73 178,353 -0.09(-0.83%)
Jan 15, 2009 10.80 10.85 10.34 10.82 169,369 +0.01(+0.09%)
Jan 14, 2009 11.22 11.25 10.75 10.81 195,596 -0.61(-5.34%)
Jan 13, 2009 11.40 11.48 11.13 11.42 213,157 +0.05(+0.44%)
Jan 12, 2009 11.58 11.64 11.27 11.37 206,095 -0.17(-1.47%)
Jan 09, 2009 11.77 11.79 11.06 11.54 296,494 -0.21(-1.79%)
Jan 08, 2009 11.76 11.78 11.41 11.75 277,927 -0.01(-0.09%)
Jan 07, 2009 11.73 11.79 11.37 11.76 306,240 -0.08(-0.68%)
Jan 06, 2009 11.92 12.05 11.75 11.84 408,164 -0.05(-0.42%)
Jan 05, 2009 11.57 12.18 11.44 11.89 593,116 +0.26(+2.24%)
Jan 02, 2009 11.01 11.70 10.94 11.63 293,763 +0.72(+6.60%)
Dec 31, 2008 10.44 11.14 10.34 10.91 285,443 +0.45(+4.30%)
Dec 30, 2008 10.26 10.46 10.11 10.46 415,008 +0.27(+2.65%)
Dec 29, 2008 10.25 10.38 10.11 10.19 304,555 -0.06(-0.59%)
Dec 26, 2008 10.32 10.36 10.09 10.25 148,609 +0.20(+1.99%)
Dec 24, 2008 9.880 10.14 9.880 10.05 151,807 +0.12(+1.21%)
Dec 23, 2008 10.20 10.38 9.870 9.930 194,450 -0.20(-1.97%)
Dec 22, 2008 10.78 10.80 9.680 10.13 345,190 -0.64(-5.94%)
Dec 19, 2008 11.15 11.31 10.60 10.77 638,939 -0.05(-0.46%)
Dec 18, 2008 10.88 11.05 10.60 10.82 246,136 -0.10(-0.92%)
Dec 17, 2008 11.00 11.27 10.63 10.92 389,652 -0.35(-3.11%)
Dec 16, 2008 10.84 11.30 10.70 11.27 297,045 +0.65(+6.12%)
Dec 15, 2008 10.93 10.97 10.48 10.62 274,289 -0.27(-2.48%)
Dec 12, 2008 10.64 10.98 10.37 10.89 223,080 +0.08(+0.74%)
Dec 11, 2008 11.11 11.25 10.60 10.81 279,465 -0.44(-3.91%)
Dec 10, 2008 11.35 11.78 11.16 11.25 223,431 -0.01(-0.09%)
Dec 09, 2008 11.01 11.35 10.77 11.26 523,520 +0.24(+2.18%)
Dec 08, 2008 11.04 11.40 10.84 11.02 308,350 +0.20(+1.85%)
Dec 05, 2008 10.33 11.30 10.28 10.82 349,653 +0.31(+2.95%)
Dec 04, 2008 11.02 11.21 10.34 10.51 423,440 -0.62(-5.57%)
Dec 03, 2008 10.94 11.26 10.88 11.13 427,350 -0.30(-2.62%)
Dec 02, 2008 11.25 11.43 10.89 11.43 301,529 +0.41(+3.72%)
Dec 01, 2008 12.24 12.98 10.99 11.02 342,358 -1.50(-11.98%)
Nov 28, 2008 12.48 12.94 12.23 12.52 100,415 -0.05(-0.40%)
Nov 26, 2008 12.00 12.85 11.92 12.57 346,711 +0.32(+2.61%)
Nov 25, 2008 12.30 12.44 11.63 12.25 270,962 +0.11(+0.91%)
Nov 24, 2008 11.92 12.58 11.33 12.14 348,799 +0.45(+3.85%)
Nov 21, 2008 11.59 11.97 10.81 11.69 672,716 +0.31(+2.72%)
Nov 20, 2008 12.03 12.60 11.35 11.38 340,145 -0.78(-6.41%)
Nov 19, 2008 13.14 13.24 12.12 12.16 293,435 -0.97(-7.39%)
Nov 18, 2008 13.60 13.95 12.78 13.13 368,733 -0.33(-2.45%)
Nov 17, 2008 13.25 14.08 13.25 13.46 328,575 +0.08(+0.60%)
Nov 14, 2008 14.17 14.48 13.33 13.38 329,304 -1.09(-7.53%)
Nov 13, 2008 13.78 14.51 13.05 14.47 435,036 +0.73(+5.31%)
Nov 12, 2008 14.05 14.25 13.70 13.74 418,931 -0.42(-2.97%)
Nov 11, 2008 14.43 14.70 14.00 14.16 267,511 -0.28(-1.94%)
Nov 10, 2008 14.87 15.19 14.39 14.44 408,040 -0.14(-0.96%)
Nov 07, 2008 14.64 14.93 14.45 14.58 278,765 +0.12(+0.83%)
Nov 06, 2008 14.41 14.61 14.25 14.46 302,696 -0.03(-0.21%)
Nov 05, 2008 14.56 15.17 14.49 14.49 328,472 -0.21(-1.43%)
Nov 04, 2008 15.20 15.23 14.53 14.70 251,467 -0.07(-0.47%)
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.