Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.33 18.37 17.41 17.55 0 -0.71(-3.91%)
Jan 29, 2009 18.71 19.02 18.19 18.26 10,738,821 -0.69(-3.64%)
Jan 28, 2009 18.38 19.20 18.19 18.95 19,398,768 +1.25(+7.08%)
Jan 27, 2009 17.78 18.43 17.53 17.70 13,645,150 +0.03(+0.14%)
Jan 26, 2009 17.37 18.09 17.16 17.67 11,861,958 +0.36(+2.06%)
Jan 23, 2009 16.64 17.70 16.64 17.31 13,294,250 +0.26(+1.50%)
Jan 22, 2009 17.13 17.43 16.51 17.06 17,351,624 -0.04(-0.26%)
Jan 21, 2009 17.25 17.25 16.47 17.10 16,620,140 +0.05(+0.29%)
Jan 20, 2009 18.09 18.30 16.83 17.05 22,705,030 -1.32(-7.19%)
Jan 16, 2009 17.24 18.79 16.93 18.37 33,184,632 +1.38(+8.11%)
Jan 15, 2009 16.28 18.02 16.00 16.99 15,404,682 +0.64(+3.90%)
Jan 14, 2009 16.36 16.59 16.04 16.36 15,503,367 -0.57(-3.37%)
Jan 13, 2009 16.93 17.39 16.59 16.93 11,162,833 -0.33(-1.92%)
Jan 12, 2009 17.36 17.96 17.11 17.26 12,144,653 -0.33(-1.85%)
Jan 09, 2009 18.63 18.75 17.42 17.58 16,145,529 -0.98(-5.30%)
Jan 08, 2009 17.88 18.89 17.88 18.57 12,769,827 +0.06(+0.34%)
Jan 07, 2009 19.27 19.36 18.34 18.50 12,127,906 -1.06(-5.44%)
Jan 06, 2009 19.27 19.87 19.10 19.57 14,815,171 +0.78(+4.17%)
Jan 05, 2009 18.48 19.10 18.40 18.79 14,537,181 +0.61(+3.38%)
Jan 02, 2009 17.51 18.26 17.43 18.17 0 +0.66(+3.75%)
Jan 01, 2009 17.26 17.74 17.19 17.51 0 +0.00(+0.00%)
Dec 31, 2008 17.26 17.74 17.19 17.51 7,575,896 +0.22(+1.30%)
Dec 30, 2008 16.49 17.38 16.49 17.29 8,031,226 +0.88(+5.35%)
Dec 29, 2008 16.90 16.90 16.11 16.41 5,659,354 -0.22(-1.35%)
Dec 26, 2008 16.32 16.95 16.32 16.64 2,724,323 +0.00(+0.00%)
Dec 24, 2008 16.40 16.67 16.40 16.64 2,468,012 +0.15(+0.91%)
Dec 23, 2008 16.87 17.09 16.39 16.49 8,642,635 -0.53(-3.11%)
Dec 22, 2008 17.69 17.76 16.70 17.02 10,676,957 -0.49(-2.81%)
Dec 19, 2008 17.38 18.05 17.34 17.51 12,738,197 -0.12(-0.67%)
Dec 18, 2008 17.94 18.48 17.40 17.63 14,443,074 -0.18(-1.01%)
Dec 17, 2008 17.07 18.09 17.00 17.81 14,618,559 +0.56(+3.25%)
Dec 16, 2008 16.15 17.33 16.06 17.25 43,005,460 +2.62(+17.94%)
Dec 15, 2008 15.65 15.89 14.28 14.62 15,174,029 -0.59(-3.89%)
Dec 12, 2008 14.64 15.26 14.34 15.21 0 +0.20(+1.33%)
Dec 11, 2008 15.05 15.99 14.81 15.02 11,918,134 -0.45(-2.90%)
Dec 10, 2008 14.92 15.69 14.58 15.46 12,804,952 +0.67(+4.50%)
Dec 09, 2008 14.74 15.75 14.62 14.80 16,347,935 -0.33(-2.18%)
Dec 08, 2008 14.95 15.58 14.60 15.13 14,946,043 +0.77(+5.34%)
Dec 05, 2008 13.53 14.39 13.08 14.36 11,011,660 +0.57(+4.11%)
Dec 04, 2008 12.93 14.62 12.93 13.79 19,980,048 +0.62(+4.68%)
Dec 03, 2008 12.64 13.24 11.85 13.18 13,814,471 +0.75(+6.01%)
Dec 02, 2008 11.99 12.54 11.52 12.43 17,142,904 +0.58(+4.89%)
Dec 01, 2008 12.41 12.66 11.73 11.85 14,414,866 -1.05(-8.16%)
Nov 28, 2008 13.33 13.33 12.48 12.90 5,641,219 -0.23(-1.76%)
Nov 26, 2008 12.22 13.24 12.19 13.13 12,432,806 +0.67(+5.40%)
Nov 25, 2008 12.61 13.18 12.19 12.46 17,092,674 +0.07(+0.55%)
Nov 24, 2008 11.30 12.65 11.09 12.39 22,571,356 +1.41(+12.82%)
Nov 21, 2008 11.85 11.85 10.23 10.98 21,369,506 +0.13(+1.21%)
Nov 20, 2008 11.18 12.07 10.74 10.85 18,602,270 -0.72(-6.24%)
Nov 19, 2008 12.53 12.80 10.92 11.58 31,704,414 -1.49(-11.40%)
Nov 18, 2008 12.87 13.42 12.57 13.07 14,934,029 +0.12(+0.96%)
Nov 17, 2008 13.34 13.63 12.92 12.94 14,512,796 -0.80(-5.85%)
Nov 14, 2008 14.20 14.67 13.66 13.74 0 -0.95(-6.49%)
Nov 13, 2008 13.58 14.72 13.08 14.70 22,474,278 +1.01(+7.37%)
Nov 12, 2008 13.08 14.19 12.90 13.69 41,778,136 -1.19(-8.00%)
Nov 11, 2008 15.23 15.42 14.67 14.88 12,328,940 -0.83(-5.28%)
Nov 10, 2008 16.70 17.10 15.45 15.71 12,310,483 -0.24(-1.49%)
Nov 07, 2008 15.97 16.29 15.63 15.94 9,247,197 -0.11(-0.66%)
Nov 06, 2008 16.20 17.13 15.64 16.05 18,308,850 -0.52(-3.16%)
Nov 05, 2008 17.01 17.07 16.45 16.57 13,759,498 -0.55(-3.20%)
Nov 04, 2008 17.99 17.99 16.63 17.12 16,237,546 -0.17(-1.01%)
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.