Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.51 17.52 16.81 16.99 215,038 -0.36(-2.07%)
Jan 29, 2009 17.14 17.55 16.92 17.35 160,033 +0.08(+0.46%)
Jan 28, 2009 17.39 17.57 17.07 17.27 341,090 +0.09(+0.52%)
Jan 27, 2009 17.22 17.52 16.99 17.18 301,599 -0.05(-0.29%)
Jan 26, 2009 17.00 17.62 16.78 17.23 210,345 +0.13(+0.76%)
Jan 23, 2009 16.75 17.24 16.48 17.10 295,547 -0.08(-0.47%)
Jan 22, 2009 17.45 17.98 17.06 17.18 324,300 -0.61(-3.43%)
Jan 21, 2009 17.27 17.90 16.94 17.79 416,663 +0.85(+5.02%)
Jan 20, 2009 17.61 18.02 16.88 16.94 599,397 -0.81(-4.56%)
Jan 16, 2009 18.11 18.25 17.35 17.75 418,004 -0.19(-1.06%)
Jan 15, 2009 16.84 18.08 16.84 17.94 593,800 +1.10(+6.53%)
Jan 14, 2009 16.69 17.02 16.54 16.84 294,017 -0.15(-0.88%)
Jan 13, 2009 16.67 17.05 16.42 16.99 129,990 +0.31(+1.86%)
Jan 12, 2009 16.25 17.07 16.11 16.68 245,960 +0.39(+2.39%)
Jan 09, 2009 17.30 17.47 16.14 16.29 402,683 -0.96(-5.57%)
Jan 08, 2009 16.51 17.25 16.50 17.25 245,274 +0.54(+3.23%)
Jan 07, 2009 16.41 16.75 16.03 16.71 323,572 +0.08(+0.48%)
Jan 06, 2009 16.41 17.01 16.01 16.63 225,472 +0.38(+2.34%)
Jan 05, 2009 16.06 16.32 15.62 16.25 276,978 +0.18(+1.12%)
Jan 02, 2009 15.97 16.21 15.77 16.07 277,142 +0.17(+1.07%)
Dec 31, 2008 15.40 16.01 14.84 15.90 394,084 +0.58(+3.79%)
Dec 30, 2008 15.49 15.62 14.74 15.32 486,525 +0.05(+0.33%)
Dec 29, 2008 14.87 15.30 14.38 15.27 341,174 +0.45(+3.04%)
Dec 26, 2008 14.91 14.91 14.56 14.82 88,120 -0.05(-0.34%)
Dec 24, 2008 14.33 14.95 13.51 14.87 151,691 +0.62(+4.35%)
Dec 23, 2008 14.40 14.77 14.19 14.25 396,951 -0.01(-0.07%)
Dec 22, 2008 14.73 14.84 13.62 14.26 280,610 -0.27(-1.86%)
Dec 19, 2008 15.17 15.51 14.35 14.53 942,572 -0.32(-2.15%)
Dec 18, 2008 14.79 15.16 14.56 14.85 253,553 +0.06(+0.41%)
Dec 17, 2008 14.65 15.19 14.57 14.79 412,033 -0.01(-0.07%)
Dec 16, 2008 14.35 15.06 14.07 14.80 466,003 +0.78(+5.56%)
Dec 15, 2008 14.59 14.59 13.71 14.02 240,560 -0.49(-3.38%)
Dec 12, 2008 13.44 14.56 12.89 14.51 219,078 +0.83(+6.07%)
Dec 11, 2008 14.69 15.19 13.46 13.68 173,774 -1.23(-8.25%)
Dec 10, 2008 15.00 15.29 14.48 14.91 158,271 +0.07(+0.47%)
Dec 09, 2008 14.82 15.27 14.47 14.84 471,890 -0.16(-1.07%)
Dec 08, 2008 15.20 15.53 14.68 15.00 414,178 +0.30(+2.04%)
Dec 05, 2008 13.53 15.02 13.45 14.70 463,752 +1.01(+7.38%)
Dec 04, 2008 14.14 14.88 13.51 13.69 544,696 -0.72(-5.00%)
Dec 03, 2008 13.93 15.75 13.90 14.41 485,551 -1.16(-7.45%)
Dec 02, 2008 14.22 15.74 13.88 15.57 424,536 +1.75(+12.66%)
Dec 01, 2008 15.16 15.72 13.66 13.82 302,394 -1.88(-11.97%)
Nov 28, 2008 15.48 15.94 15.12 15.70 124,939 +0.10(+0.64%)
Nov 26, 2008 14.41 15.79 14.34 15.60 479,895 +0.91(+6.19%)
Nov 25, 2008 15.29 15.29 14.21 14.69 323,576 -0.32(-2.13%)
Nov 24, 2008 14.48 15.41 14.09 15.01 403,245 +0.81(+5.70%)
Nov 21, 2008 13.61 14.34 12.38 14.20 346,853 +0.77(+5.73%)
Nov 20, 2008 13.98 14.24 13.28 13.43 456,570 -0.85(-5.95%)
Nov 19, 2008 15.50 15.82 14.24 14.28 436,704 -1.21(-7.81%)
Nov 18, 2008 15.59 16.20 14.86 15.49 296,700 +0.08(+0.52%)
Nov 17, 2008 14.62 16.15 14.62 15.41 293,561 +0.66(+4.47%)
Nov 14, 2008 14.75 15.50 14.61 14.75 341,854 -0.24(-1.60%)
Nov 13, 2008 14.10 15.00 13.24 14.99 451,999 +0.93(+6.61%)
Nov 12, 2008 13.70 14.63 13.66 14.06 330,184 +0.04(+0.29%)
Nov 11, 2008 13.81 14.70 13.73 14.02 279,086 +0.02(+0.14%)
Nov 10, 2008 14.40 14.62 13.74 14.00 284,847 +0.00(+0.00%)
Nov 07, 2008 13.68 14.35 13.35 14.00 304,267 +0.51(+3.78%)
Nov 06, 2008 11.19 13.56 11.05 13.49 558,372 +1.41(+11.67%)
Nov 05, 2008 13.49 14.12 11.98 12.08 292,174 -1.74(-12.59%)
Nov 04, 2008 14.09 14.09 13.44 13.82 360,820 +0.16(+1.17%)
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.