Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.41 22.47 21.38 21.53 0 -0.62(-2.81%)
Jan 29, 2009 22.57 23.07 22.02 22.16 8,417,459 -0.57(-2.53%)
Jan 28, 2009 22.41 22.95 22.41 22.73 8,693,613 +0.72(+3.28%)
Jan 27, 2009 22.46 22.88 21.70 22.01 12,392,977 -0.79(-3.47%)
Jan 26, 2009 22.42 23.31 22.29 22.80 8,754,713 +0.45(+2.02%)
Jan 23, 2009 21.68 22.73 21.53 22.35 7,316,316 +0.25(+1.11%)
Jan 22, 2009 21.46 22.57 21.42 22.10 7,838,048 +0.02(+0.08%)
Jan 21, 2009 21.51 22.18 21.01 22.09 11,781,580 +0.98(+4.64%)
Jan 20, 2009 22.26 22.44 20.92 21.11 8,622,303 -1.27(-5.69%)
Jan 16, 2009 22.54 22.56 21.80 22.38 0 +0.27(+1.22%)
Jan 15, 2009 21.31 22.45 20.87 22.11 10,624,060 +1.18(+5.66%)
Jan 14, 2009 21.01 21.19 20.56 20.92 8,306,810 -0.46(-2.14%)
Jan 13, 2009 21.41 22.11 21.12 21.38 8,753,544 -0.16(-0.76%)
Jan 12, 2009 21.78 22.10 21.29 21.55 6,953,640 -0.33(-1.50%)
Jan 09, 2009 23.17 23.17 21.80 21.88 11,797,619 -1.20(-5.19%)
Jan 08, 2009 22.67 23.20 21.54 23.07 14,758,280 +0.94(+4.24%)
Jan 07, 2009 22.67 22.85 21.82 22.13 10,114,421 -0.87(-3.77%)
Jan 06, 2009 22.26 23.15 21.88 23.00 11,171,985 +0.97(+4.39%)
Jan 05, 2009 21.81 22.24 21.57 22.03 8,849,595 +0.00(+0.00%)
Jan 02, 2009 21.31 22.13 20.98 22.03 0 +0.80(+3.76%)
Jan 01, 2009 20.41 21.41 20.23 21.24 0 +0.00(+0.00%)
Dec 31, 2008 20.41 21.41 20.23 21.24 5,563,529 +0.82(+4.02%)
Dec 30, 2008 19.99 20.41 19.43 20.41 6,320,824 +0.61(+3.08%)
Dec 29, 2008 19.62 19.99 19.21 19.80 5,604,995 +0.23(+1.20%)
Dec 26, 2008 19.65 19.86 19.36 19.57 0 -0.11(-0.54%)
Dec 24, 2008 19.29 19.82 19.12 19.68 2,980,588 +0.51(+2.66%)
Dec 23, 2008 20.02 20.37 19.04 19.16 11,249,117 -0.77(-3.88%)
Dec 22, 2008 20.84 21.05 19.70 19.94 8,232,370 -0.99(-4.74%)
Dec 19, 2008 21.85 21.94 20.40 20.93 13,082,990 -0.50(-2.35%)
Dec 18, 2008 22.06 22.06 21.15 21.44 9,045,411 -0.55(-2.48%)
Dec 17, 2008 21.78 22.29 21.45 21.98 10,812,626 +0.02(+0.08%)
Dec 16, 2008 20.77 22.03 20.77 21.96 9,881,574 +1.53(+7.46%)
Dec 15, 2008 20.79 21.05 19.72 20.44 7,763,796 -0.30(-1.44%)
Dec 12, 2008 20.03 21.09 19.90 20.74 0 +0.08(+0.37%)
Dec 11, 2008 21.53 21.66 20.50 20.66 9,490,253 -1.05(-4.84%)
Dec 10, 2008 21.46 21.89 20.96 21.71 7,647,803 +0.33(+1.56%)
Dec 09, 2008 21.79 22.05 21.08 21.38 9,697,238 -0.69(-3.14%)
Dec 08, 2008 21.41 22.68 21.24 22.07 12,647,179 +1.17(+5.61%)
Dec 05, 2008 19.61 20.92 18.86 20.90 0 +0.76(+3.79%)
Dec 04, 2008 18.95 20.90 18.95 20.13 14,421,077 +0.56(+2.85%)
Dec 03, 2008 18.38 19.84 17.44 19.58 12,117,626 +1.57(+8.70%)
Dec 02, 2008 17.19 18.17 16.63 18.01 9,035,374 +0.94(+5.53%)
Dec 01, 2008 18.46 18.70 16.95 17.06 9,203,775 -2.09(-10.93%)
Nov 28, 2008 19.09 19.29 18.75 19.16 3,908,897 -0.03(-0.15%)
Nov 26, 2008 17.22 19.36 17.22 19.19 10,487,697 +1.57(+8.92%)
Nov 25, 2008 17.72 18.07 16.72 17.62 11,311,140 +0.01(+0.03%)
Nov 24, 2008 15.59 18.14 15.05 17.61 14,457,028 +2.27(+14.80%)
Nov 21, 2008 15.32 15.43 14.24 15.34 16,714,765 +0.69(+4.68%)
Nov 20, 2008 15.25 16.82 14.55 14.65 19,962,918 -0.83(-5.34%)
Nov 19, 2008 16.38 16.60 15.35 15.48 10,508,422 -1.02(-6.19%)
Nov 18, 2008 16.06 16.87 15.91 16.50 10,330,804 +0.40(+2.48%)
Nov 17, 2008 16.82 17.35 16.07 16.10 8,844,512 -0.96(-5.64%)
Nov 14, 2008 17.38 18.71 16.95 17.06 0 -0.87(-4.84%)
Nov 13, 2008 16.89 17.93 15.75 17.93 13,303,730 +1.00(+5.89%)
Nov 12, 2008 17.60 18.02 16.71 16.94 10,295,953 -1.07(-5.93%)
Nov 11, 2008 19.00 19.01 17.57 18.00 16,155,508 -1.40(-7.23%)
Nov 10, 2008 20.52 20.53 19.08 19.41 11,040,615 -0.66(-3.30%)
Nov 07, 2008 19.78 20.30 19.16 20.07 8,461,673 +0.49(+2.49%)
Nov 06, 2008 19.59 20.68 19.07 19.58 15,927,935 +0.03(+0.15%)
Nov 05, 2008 20.33 20.77 19.36 19.55 10,205,045 -1.01(-4.93%)
Nov 04, 2008 20.03 20.91 19.79 20.57 10,514,032 +0.96(+4.91%)
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.