Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.34 18.38 17.42 17.56 0 -0.71(-3.91%)
Jan 29, 2009 18.73 19.04 18.20 18.27 10,730,080 -0.69(-3.63%)
Jan 28, 2009 18.39 19.22 18.20 18.96 19,382,978 +1.25(+7.08%)
Jan 27, 2009 17.79 18.44 17.55 17.71 13,634,043 +0.03(+0.14%)
Jan 26, 2009 17.38 18.10 17.17 17.68 11,852,302 +0.36(+2.06%)
Jan 23, 2009 16.66 17.71 16.66 17.33 13,283,429 +0.26(+1.50%)
Jan 22, 2009 17.15 17.44 16.53 17.07 17,337,500 -0.04(-0.26%)
Jan 21, 2009 17.27 17.27 16.49 17.11 16,606,612 +0.05(+0.29%)
Jan 20, 2009 18.10 18.31 16.85 17.06 22,686,550 -1.32(-7.19%)
Jan 16, 2009 17.25 18.80 16.95 18.39 33,157,620 +1.38(+8.11%)
Jan 15, 2009 16.29 18.04 16.02 17.01 15,392,144 +0.64(+3.90%)
Jan 14, 2009 16.38 16.61 16.06 16.37 15,490,747 -0.57(-3.37%)
Jan 13, 2009 16.94 17.41 16.61 16.94 11,153,746 -0.33(-1.92%)
Jan 12, 2009 17.37 17.98 17.12 17.27 12,134,767 -0.33(-1.85%)
Jan 09, 2009 18.65 18.77 17.43 17.60 16,132,388 -0.98(-5.30%)
Jan 08, 2009 17.90 18.90 17.90 18.58 12,759,432 +0.06(+0.34%)
Jan 07, 2009 19.28 19.38 18.36 18.52 12,118,035 -1.07(-5.44%)
Jan 06, 2009 19.29 19.88 19.12 19.58 14,803,112 +0.78(+4.17%)
Jan 05, 2009 18.49 19.11 18.41 18.80 14,525,348 +0.61(+3.38%)
Jan 02, 2009 17.52 18.27 17.44 18.19 0 +0.66(+3.75%)
Jan 01, 2009 17.28 17.75 17.20 17.53 0 +0.00(+0.00%)
Dec 31, 2008 17.28 17.75 17.20 17.53 7,569,731 +0.22(+1.30%)
Dec 30, 2008 16.51 17.39 16.51 17.30 8,024,690 +0.88(+5.35%)
Dec 29, 2008 16.91 16.91 16.12 16.42 5,654,748 -0.22(-1.35%)
Dec 26, 2008 16.33 16.97 16.33 16.65 2,722,106 +0.00(+0.00%)
Dec 24, 2008 16.42 16.68 16.42 16.65 2,466,003 +0.15(+0.91%)
Dec 23, 2008 16.88 17.10 16.41 16.50 8,635,602 -0.53(-3.11%)
Dec 22, 2008 17.71 17.77 16.71 17.03 10,668,268 -0.49(-2.81%)
Dec 19, 2008 17.39 18.06 17.35 17.52 12,727,830 -0.12(-0.67%)
Dec 18, 2008 17.95 18.49 17.41 17.64 14,431,320 -0.18(-1.01%)
Dec 17, 2008 17.09 18.11 17.02 17.82 14,606,662 +0.56(+3.25%)
Dec 16, 2008 16.16 17.34 16.08 17.26 42,970,464 +2.63(+17.94%)
Dec 15, 2008 15.66 15.90 14.29 14.63 15,161,679 -0.59(-3.89%)
Dec 12, 2008 14.65 15.28 14.35 15.23 0 +0.20(+1.33%)
Dec 11, 2008 15.07 16.00 14.82 15.03 11,908,435 -0.45(-2.90%)
Dec 10, 2008 14.93 15.71 14.59 15.48 12,794,531 +0.67(+4.51%)
Dec 09, 2008 14.75 15.76 14.63 14.81 16,334,631 -0.33(-2.18%)
Dec 08, 2008 14.97 15.59 14.62 15.14 14,933,879 +0.77(+5.34%)
Dec 05, 2008 13.54 14.40 13.09 14.37 11,002,698 +0.57(+4.11%)
Dec 04, 2008 12.95 14.63 12.94 13.81 19,963,786 +0.62(+4.68%)
Dec 03, 2008 12.65 13.25 11.86 13.19 13,803,228 +0.75(+6.02%)
Dec 02, 2008 12.00 12.55 11.53 12.44 17,128,954 +0.58(+4.89%)
Dec 01, 2008 12.42 12.67 11.74 11.86 14,403,135 -1.05(-8.16%)
Nov 28, 2008 13.34 13.34 12.49 12.91 5,636,628 -0.23(-1.76%)
Nov 26, 2008 12.23 13.25 12.20 13.14 12,422,688 +0.67(+5.40%)
Nov 25, 2008 12.62 13.19 12.20 12.47 17,078,762 +0.07(+0.55%)
Nov 24, 2008 11.31 12.66 11.10 12.40 22,552,986 +1.41(+12.82%)
Nov 21, 2008 11.86 11.86 10.24 10.99 21,352,114 +0.13(+1.21%)
Nov 20, 2008 11.19 12.08 10.74 10.86 18,587,130 -0.72(-6.24%)
Nov 19, 2008 12.54 12.81 10.92 11.59 31,678,612 -1.49(-11.40%)
Nov 18, 2008 12.88 13.43 12.58 13.08 14,921,875 +0.12(+0.96%)
Nov 17, 2008 13.35 13.64 12.93 12.95 14,500,985 -0.80(-5.85%)
Nov 14, 2008 14.21 14.68 13.67 13.76 0 -0.95(-6.49%)
Nov 13, 2008 13.59 14.73 13.09 14.71 22,455,988 +1.01(+7.37%)
Nov 12, 2008 13.09 14.20 12.91 13.70 41,744,136 -1.19(-8.00%)
Nov 11, 2008 15.25 15.43 14.68 14.89 12,318,906 -0.83(-5.28%)
Nov 10, 2008 16.71 17.12 15.46 15.72 12,300,464 -0.24(-1.49%)
Nov 07, 2008 15.99 16.31 15.65 15.96 9,239,671 -0.11(-0.66%)
Nov 06, 2008 16.21 17.15 15.65 16.06 18,293,948 -0.52(-3.16%)
Nov 05, 2008 17.02 17.09 16.46 16.59 13,748,300 -0.55(-3.20%)
Nov 04, 2008 18.00 18.00 16.64 17.14 16,224,331 -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.