Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.79 18.82 18.44 18.55 0 -0.30(-1.58%)
Jan 29, 2009 18.84 19.22 18.79 18.85 8,676,086 -0.07(-0.35%)
Jan 28, 2009 19.03 19.09 18.75 18.92 10,084,992 -0.04(-0.20%)
Jan 27, 2009 18.68 19.04 18.61 18.95 9,605,411 +0.32(+1.72%)
Jan 26, 2009 18.71 18.98 18.52 18.63 13,552,096 +0.03(+0.15%)
Jan 23, 2009 18.52 18.69 18.37 18.61 10,799,761 -0.18(-0.97%)
Jan 22, 2009 18.49 18.82 18.34 18.79 13,724,062 +0.07(+0.39%)
Jan 21, 2009 18.96 18.96 18.43 18.72 12,199,636 -0.04(-0.20%)
Jan 20, 2009 19.07 19.27 18.73 18.75 14,299,582 -0.25(-1.30%)
Jan 16, 2009 18.79 19.07 18.63 19.00 14,981,519 +0.48(+2.59%)
Jan 15, 2009 18.35 18.54 18.16 18.52 10,751,196 +0.09(+0.51%)
Jan 14, 2009 18.42 18.47 18.28 18.43 8,717,356 -0.21(-1.14%)
Jan 13, 2009 18.76 18.81 18.52 18.64 9,317,272 -0.14(-0.73%)
Jan 12, 2009 18.26 18.93 18.21 18.78 13,630,751 +0.55(+2.99%)
Jan 09, 2009 18.35 18.50 18.18 18.23 7,693,681 -0.12(-0.65%)
Jan 08, 2009 18.35 18.50 18.18 18.35 12,078,661 -0.10(-0.56%)
Jan 07, 2009 18.65 18.73 18.36 18.46 9,856,245 -0.21(-1.14%)
Jan 06, 2009 19.19 19.35 18.49 18.67 15,303,959 -0.40(-2.11%)
Jan 05, 2009 18.98 19.13 18.87 19.07 8,575,391 +0.14(+0.73%)
Jan 02, 2009 19.11 19.11 18.80 18.93 8,303,189 -0.12(-0.64%)
Jan 01, 2009 18.73 19.13 18.70 19.05 0 +0.00(+0.00%)
Dec 31, 2008 18.73 19.13 18.70 19.05 9,524,990 +0.33(+1.74%)
Dec 30, 2008 18.36 18.73 18.36 18.73 6,515,029 +0.32(+1.72%)
Dec 29, 2008 18.38 18.50 18.22 18.41 7,211,864 -0.00(-0.02%)
Dec 26, 2008 18.45 18.50 18.31 18.41 2,612,148 +0.08(+0.44%)
Dec 24, 2008 18.33 18.39 18.20 18.33 2,647,317 +0.13(+0.72%)
Dec 23, 2008 18.38 18.58 18.15 18.20 8,052,141 -0.11(-0.58%)
Dec 22, 2008 18.51 18.51 18.03 18.31 14,522,243 -0.20(-1.07%)
Dec 19, 2008 18.97 19.12 18.43 18.51 15,324,549 -0.36(-1.91%)
Dec 18, 2008 19.45 19.56 18.74 18.87 13,897,941 -0.38(-1.96%)
Dec 17, 2008 19.35 19.51 18.86 19.24 16,905,226 +0.03(+0.16%)
Dec 16, 2008 18.87 19.39 18.77 19.21 11,453,448 +0.36(+1.91%)
Dec 15, 2008 19.24 19.24 18.69 18.85 10,972,244 -0.33(-1.70%)
Dec 12, 2008 18.82 19.19 18.67 19.18 9,953,698 +0.20(+1.06%)
Dec 11, 2008 19.13 19.33 18.93 18.98 9,579,007 -0.14(-0.75%)
Dec 10, 2008 19.27 19.27 18.82 19.12 14,542,596 -0.02(-0.11%)
Dec 09, 2008 20.26 20.38 19.10 19.14 21,495,550 -1.18(-5.79%)
Dec 08, 2008 20.38 20.49 20.02 20.32 13,770,061 +0.29(+1.43%)
Dec 05, 2008 19.37 20.07 19.14 20.03 11,057,734 +0.68(+3.52%)
Dec 04, 2008 19.56 19.91 19.20 19.35 14,240,719 -0.33(-1.69%)
Dec 03, 2008 19.44 19.71 19.20 19.69 9,812,695 +0.15(+0.75%)
Dec 02, 2008 19.65 19.65 19.09 19.54 12,100,038 +0.37(+1.93%)
Dec 01, 2008 19.42 19.79 19.14 19.17 11,526,218 -0.65(-3.26%)
Nov 28, 2008 19.69 19.85 19.47 19.81 4,013,279 +0.08(+0.41%)
Nov 26, 2008 19.48 19.74 19.24 19.73 10,916,148 +0.01(+0.03%)
Nov 25, 2008 20.58 20.58 19.43 19.73 18,817,482 -0.51(-2.50%)
Nov 24, 2008 20.75 20.75 19.93 20.23 15,724,519 -0.06(-0.31%)
Nov 21, 2008 19.69 20.39 18.94 20.29 20,312,262 +1.00(+5.19%)
Nov 20, 2008 19.45 20.20 19.23 19.29 17,532,500 -0.25(-1.28%)
Nov 19, 2008 20.38 20.70 19.53 19.54 18,728,224 -0.95(-4.62%)
Nov 18, 2008 20.55 20.70 20.00 20.49 15,105,420 -0.06(-0.29%)
Nov 17, 2008 20.49 21.13 20.39 20.55 13,162,341 -0.22(-1.07%)
Nov 14, 2008 20.64 21.59 20.62 20.77 0 -0.17(-0.82%)
Nov 13, 2008 20.13 20.98 19.81 20.95 16,048,894 +0.94(+4.69%)
Nov 12, 2008 20.60 20.60 19.92 20.01 12,715,355 -0.59(-2.86%)
Nov 11, 2008 20.42 20.81 20.33 20.60 11,784,324 -0.02(-0.09%)
Nov 10, 2008 20.97 21.23 20.35 20.62 9,040,266 -0.07(-0.32%)
Nov 07, 2008 20.19 20.68 20.01 20.68 9,730,106 +0.63(+3.13%)
Nov 06, 2008 20.49 20.84 19.96 20.06 13,130,600 -0.57(-2.77%)
Nov 05, 2008 21.20 21.32 20.54 20.63 11,954,814 -0.60(-2.81%)
Nov 04, 2008 21.44 21.64 21.06 21.22 11,925,177 -0.08(-0.35%)
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.