Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.62 20.01 18.91 19.19 0 +0.38(+2.02%)
Jan 29, 2009 19.24 19.66 18.69 18.81 1,458,590 -0.90(-4.57%)
Jan 28, 2009 19.18 19.77 18.69 19.71 1,886,355 +1.11(+5.97%)
Jan 27, 2009 18.96 19.36 18.43 18.60 2,018,078 -0.35(-1.85%)
Jan 26, 2009 18.93 19.84 18.60 18.95 1,773,137 +0.20(+1.07%)
Jan 23, 2009 17.43 19.07 17.43 18.75 2,574,141 +0.63(+3.48%)
Jan 22, 2009 18.46 18.83 17.55 18.12 1,951,966 -1.17(-6.07%)
Jan 21, 2009 18.28 19.36 17.88 19.29 1,634,886 +1.55(+8.74%)
Jan 20, 2009 19.45 20.08 17.71 17.74 2,256,187 -2.25(-11.26%)
Jan 16, 2009 20.36 21.02 19.30 19.99 0 +0.15(+0.76%)
Jan 15, 2009 19.48 20.00 18.40 19.84 1,774,179 +0.35(+1.80%)
Jan 14, 2009 21.60 21.60 19.19 19.49 3,044,856 -2.12(-9.81%)
Jan 13, 2009 20.46 21.80 20.17 21.61 2,848,069 +1.15(+5.62%)
Jan 12, 2009 20.77 21.09 20.14 20.46 2,293,124 -0.89(-4.17%)
Jan 09, 2009 22.54 22.64 20.90 21.35 1,211,738 -1.02(-4.56%)
Jan 08, 2009 21.43 22.56 21.32 22.37 1,850,749 +0.68(+3.14%)
Jan 07, 2009 22.90 23.06 21.10 21.69 1,774,684 -1.65(-7.07%)
Jan 06, 2009 22.50 23.80 22.50 23.34 3,205,806 +1.18(+5.32%)
Jan 05, 2009 21.04 22.16 20.76 22.16 5,828,434 +1.05(+4.97%)
Jan 02, 2009 19.85 21.29 19.85 21.11 0 +1.36(+6.89%)
Jan 01, 2009 19.15 20.05 18.90 19.75 0 +0.00(+0.00%)
Dec 31, 2008 19.15 20.05 18.90 19.75 1,337,015 +0.47(+2.44%)
Dec 30, 2008 18.62 19.28 18.20 19.28 1,382,595 +0.44(+2.34%)
Dec 29, 2008 18.71 19.00 18.22 18.84 1,446,675 +0.52(+2.84%)
Dec 26, 2008 17.54 18.36 17.36 18.32 0 +0.95(+5.47%)
Dec 24, 2008 17.75 17.75 16.98 17.37 1,487,491 -0.62(-3.45%)
Dec 23, 2008 19.13 19.13 17.56 17.99 2,941,249 -0.51(-2.76%)
Dec 22, 2008 19.70 20.05 17.91 18.50 2,134,060 -1.53(-7.64%)
Dec 19, 2008 19.80 20.51 19.58 20.03 2,104,276 +0.35(+1.78%)
Dec 18, 2008 20.89 21.04 19.27 19.68 2,107,479 -1.24(-5.93%)
Dec 17, 2008 20.46 21.74 20.12 20.92 2,537,404 +0.17(+0.82%)
Dec 16, 2008 20.53 20.97 19.73 20.75 2,468,025 +0.63(+3.13%)
Dec 15, 2008 22.07 22.50 19.65 20.12 1,890,882 -0.79(-3.78%)
Dec 12, 2008 20.12 21.20 20.04 20.91 0 -0.89(-4.08%)
Dec 11, 2008 21.87 23.93 21.28 21.80 3,926,710 +0.26(+1.21%)
Dec 10, 2008 20.11 22.11 20.11 21.54 2,286,310 +2.02(+10.35%)
Dec 09, 2008 18.97 20.51 18.50 19.52 1,626,893 +0.45(+2.36%)
Dec 08, 2008 17.55 19.65 17.55 19.07 1,764,343 +2.11(+12.44%)
Dec 05, 2008 16.52 17.02 15.45 16.96 0 -0.29(-1.68%)
Dec 04, 2008 19.74 20.12 16.61 17.25 2,440,049 -3.01(-14.86%)
Dec 03, 2008 19.60 20.64 19.22 20.26 1,721,523 -0.10(-0.49%)
Dec 02, 2008 19.84 20.48 18.61 20.36 3,105,998 +0.93(+4.79%)
Dec 01, 2008 21.31 21.42 19.32 19.43 2,012,993 -3.15(-13.95%)
Nov 28, 2008 22.66 23.30 22.09 22.58 1,514,457 -0.55(-2.38%)
Nov 26, 2008 19.52 23.62 18.96 23.13 3,653,103 +3.42(+17.35%)
Nov 25, 2008 19.60 19.96 18.47 19.71 2,692,516 +0.28(+1.44%)
Nov 24, 2008 18.39 19.94 18.39 19.43 2,442,042 +1.61(+9.03%)
Nov 21, 2008 16.21 18.96 15.90 17.82 2,420,003 +2.20(+14.08%)
Nov 20, 2008 18.27 18.55 15.54 15.62 3,110,752 -3.43(-18.01%)
Nov 19, 2008 20.04 20.49 18.84 19.05 2,459,384 -1.03(-5.13%)
Nov 18, 2008 19.77 20.21 18.90 20.08 2,132,238 +0.30(+1.52%)
Nov 17, 2008 19.78 20.40 19.04 19.78 1,982,143 -0.11(-0.55%)
Nov 14, 2008 19.75 21.04 19.51 19.89 0 -0.79(-3.82%)
Nov 13, 2008 19.16 20.73 17.44 20.68 3,077,498 +1.73(+9.13%)
Nov 12, 2008 20.76 20.95 18.86 18.95 2,186,222 -2.50(-11.66%)
Nov 11, 2008 22.00 22.15 20.71 21.45 1,651,201 -1.18(-5.21%)
Nov 10, 2008 23.45 24.33 22.07 22.63 1,592,072 +0.07(+0.31%)
Nov 07, 2008 21.90 22.93 21.61 22.56 0 +0.85(+3.92%)
Nov 06, 2008 23.87 23.98 21.17 21.71 3,118,593 -2.56(-10.55%)
Nov 05, 2008 23.34 25.04 23.17 24.27 2,995,571 -0.13(-0.53%)
Nov 04, 2008 23.34 24.64 22.91 24.40 2,470,703 +1.99(+8.88%)
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.