Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.36 21.84 19.77 20.08 0 -0.79(-3.77%)
Jan 29, 2009 21.79 22.17 20.75 20.87 1,534,982 -1.37(-6.16%)
Jan 28, 2009 22.14 22.95 21.80 22.24 1,622,321 +0.52(+2.37%)
Jan 27, 2009 22.16 22.16 20.67 21.73 1,423,156 -0.37(-1.67%)
Jan 26, 2009 20.89 23.18 20.84 22.10 1,689,053 +1.36(+6.56%)
Jan 23, 2009 18.56 21.09 18.56 20.74 1,292,309 +0.99(+5.02%)
Jan 22, 2009 19.49 20.35 18.57 19.74 1,254,617 -0.79(-3.83%)
Jan 21, 2009 18.05 20.59 18.05 20.53 1,548,917 +2.59(+14.46%)
Jan 20, 2009 18.97 19.59 17.80 17.94 1,645,496 -1.80(-9.11%)
Jan 16, 2009 20.38 21.24 19.02 19.73 1,477,116 -0.36(-1.79%)
Jan 15, 2009 19.99 20.48 18.02 20.09 1,505,433 -0.20(-1.01%)
Jan 14, 2009 21.30 21.30 19.82 20.30 1,046,210 -1.17(-5.43%)
Jan 13, 2009 20.12 21.98 19.96 21.46 1,463,664 +1.01(+4.94%)
Jan 12, 2009 21.42 21.56 20.06 20.45 1,483,491 -2.10(-9.31%)
Jan 09, 2009 23.59 23.59 21.73 22.55 942,825 -0.80(-3.41%)
Jan 08, 2009 23.24 23.66 22.60 23.35 1,258,233 +0.01(+0.04%)
Jan 07, 2009 24.18 25.12 22.66 23.34 1,228,348 -2.11(-8.29%)
Jan 06, 2009 24.98 26.21 24.85 25.45 2,630,012 +1.57(+6.59%)
Jan 05, 2009 21.88 24.58 21.63 23.87 1,576,242 +1.99(+9.10%)
Jan 02, 2009 20.12 22.21 20.12 21.88 0 +1.76(+8.74%)
Jan 01, 2009 19.55 20.60 19.31 20.12 0 +0.00(+0.00%)
Dec 31, 2008 19.55 20.60 19.31 20.12 988,298 +0.09(+0.44%)
Dec 30, 2008 19.80 20.21 18.85 20.04 689,554 +0.22(+1.13%)
Dec 29, 2008 19.75 20.22 18.90 19.81 686,543 +0.64(+3.35%)
Dec 26, 2008 18.12 19.19 18.06 19.17 503,716 +1.03(+5.68%)
Dec 24, 2008 17.01 18.27 17.00 18.14 475,936 +0.56(+3.21%)
Dec 23, 2008 18.49 18.70 17.13 17.58 833,792 -0.35(-1.95%)
Dec 22, 2008 19.03 20.19 17.51 17.93 1,400,636 -1.40(-7.24%)
Dec 19, 2008 17.82 19.83 17.29 19.33 2,197,089 +1.75(+9.95%)
Dec 18, 2008 20.36 20.36 17.30 17.58 1,608,711 -2.45(-12.23%)
Dec 17, 2008 19.31 21.24 19.27 20.03 1,510,972 +0.14(+0.68%)
Dec 16, 2008 19.44 20.26 18.67 19.89 1,431,113 +0.54(+2.81%)
Dec 15, 2008 19.42 20.13 18.15 19.35 1,307,002 +0.70(+3.75%)
Dec 12, 2008 18.29 20.02 17.98 18.65 1,579,284 -0.99(-5.05%)
Dec 11, 2008 20.17 21.76 19.07 19.64 2,527,399 -0.03(-0.15%)
Dec 10, 2008 16.55 19.77 16.44 19.67 2,242,382 +3.60(+22.44%)
Dec 09, 2008 14.67 16.38 14.09 16.06 1,753,382 +1.50(+10.27%)
Dec 08, 2008 14.34 15.36 13.99 14.57 1,530,092 +1.41(+10.71%)
Dec 05, 2008 14.58 14.93 11.67 13.16 3,755,000 -1.79(-11.96%)
Dec 04, 2008 16.74 17.59 14.47 14.94 1,939,375 -2.58(-14.75%)
Dec 03, 2008 17.01 17.98 16.50 17.53 1,188,333 +0.12(+0.67%)
Dec 02, 2008 16.53 18.25 16.52 17.41 1,466,115 +1.16(+7.11%)
Dec 01, 2008 17.55 17.97 16.18 16.26 1,202,639 -2.74(-14.42%)
Nov 28, 2008 19.00 19.35 18.33 19.00 549,603 -0.15(-0.76%)
Nov 26, 2008 17.38 19.18 16.91 19.14 930,542 +1.89(+10.99%)
Nov 25, 2008 18.12 18.81 16.92 17.25 1,936,274 -1.13(-6.13%)
Nov 24, 2008 18.07 19.38 17.60 18.37 2,485,630 +1.03(+5.94%)
Nov 21, 2008 15.55 17.44 15.26 17.34 2,646,779 +2.54(+17.13%)
Nov 20, 2008 19.29 19.63 14.39 14.81 3,406,688 -5.35(-26.55%)
Nov 19, 2008 22.58 22.71 20.02 20.16 2,677,199 -2.53(-11.13%)
Nov 18, 2008 21.01 22.83 21.01 22.69 1,278,752 +1.37(+6.43%)
Nov 17, 2008 21.41 22.83 21.22 21.32 1,053,758 -0.58(-2.66%)
Nov 14, 2008 24.09 24.09 21.63 21.90 1,491,862 -2.32(-9.59%)
Nov 13, 2008 20.46 24.38 19.69 24.22 2,007,407 +3.82(+18.71%)
Nov 12, 2008 23.51 24.21 20.33 20.41 1,529,641 -4.08(-16.67%)
Nov 11, 2008 25.01 25.40 23.95 24.49 1,246,836 -0.98(-3.85%)
Nov 10, 2008 26.34 26.47 24.37 25.47 1,211,248 +0.99(+4.05%)
Nov 07, 2008 24.63 25.49 23.65 24.48 1,854,887 -0.16(-0.63%)
Nov 06, 2008 26.29 26.48 23.42 24.63 3,159,901 -3.79(-13.33%)
Nov 05, 2008 29.92 30.39 27.85 28.42 2,153,772 -1.89(-6.25%)
Nov 04, 2008 29.64 32.01 29.32 30.32 1,538,187 +1.89(+6.63%)
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.