Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.38 19.48 18.37 18.48 2,009,603 -0.75(-3.89%)
Jan 29, 2009 19.75 19.86 19.13 19.23 1,382,826 -0.53(-2.67%)
Jan 28, 2009 19.41 19.90 19.33 19.76 1,305,256 +0.60(+3.14%)
Jan 27, 2009 18.47 19.23 18.47 19.15 1,449,515 +0.15(+0.81%)
Jan 26, 2009 18.72 19.08 18.65 19.00 1,885,973 +0.21(+1.12%)
Jan 23, 2009 18.69 19.07 18.45 18.79 1,952,353 -0.17(-0.90%)
Jan 22, 2009 18.94 19.25 18.66 18.96 2,630,328 -0.32(-1.69%)
Jan 21, 2009 18.47 19.48 18.47 19.28 2,644,629 +0.23(+1.19%)
Jan 20, 2009 19.50 19.85 19.04 19.06 3,066,509 -0.47(-2.41%)
Jan 16, 2009 19.44 19.56 19.07 19.53 2,494,266 +0.24(+1.22%)
Jan 15, 2009 18.72 19.34 18.30 19.29 3,383,427 +0.96(+5.23%)
Jan 14, 2009 18.69 19.01 18.19 18.33 2,739,498 -0.56(-2.97%)
Jan 13, 2009 18.98 19.29 18.76 18.89 2,707,350 -0.11(-0.60%)
Jan 12, 2009 19.05 19.16 18.83 19.01 2,451,251 +0.07(+0.39%)
Jan 09, 2009 19.41 19.46 18.90 18.94 1,344,806 -0.59(-3.04%)
Jan 08, 2009 19.47 19.72 19.24 19.53 1,671,014 +0.11(+0.54%)
Jan 07, 2009 19.59 19.67 19.22 19.42 2,416,590 -0.36(-1.81%)
Jan 06, 2009 19.37 19.88 19.36 19.78 1,905,020 +0.56(+2.92%)
Jan 05, 2009 19.25 19.36 18.89 19.22 1,785,136 -0.17(-0.88%)
Jan 02, 2009 18.87 19.46 18.55 19.39 2,201,485 +0.52(+2.76%)
Dec 31, 2008 18.60 18.94 18.49 18.87 1,879,835 +0.29(+1.57%)
Dec 30, 2008 17.92 18.58 17.89 18.58 1,566,634 +0.80(+4.48%)
Dec 29, 2008 17.36 17.91 17.36 17.78 1,583,696 +0.06(+0.32%)
Dec 26, 2008 17.84 17.92 17.62 17.73 696,632 +0.03(+0.18%)
Dec 24, 2008 17.46 17.82 17.34 17.69 762,991 +0.19(+1.07%)
Dec 23, 2008 17.73 17.83 17.29 17.51 2,791,143 +0.13(+0.75%)
Dec 22, 2008 17.94 18.07 17.06 17.38 3,147,968 -0.80(-4.42%)
Dec 19, 2008 19.32 20.75 18.05 18.18 5,960,651 -2.57(-12.37%)
Dec 18, 2008 19.72 21.37 19.72 20.75 3,005,586 -0.13(-0.62%)
Dec 17, 2008 20.53 21.07 20.32 20.88 1,696,860 +0.34(+1.66%)
Dec 16, 2008 19.36 20.56 19.36 20.54 2,259,749 +1.02(+5.20%)
Dec 15, 2008 20.11 20.11 19.29 19.52 2,151,035 -0.69(-3.42%)
Dec 12, 2008 19.21 20.43 19.21 20.21 1,995,414 +0.70(+3.58%)
Dec 11, 2008 20.02 20.15 19.42 19.51 1,882,543 -0.67(-3.34%)
Dec 10, 2008 20.31 20.45 19.91 20.19 1,847,293 -0.03(-0.16%)
Dec 09, 2008 20.63 20.96 20.15 20.22 2,083,936 -0.65(-3.11%)
Dec 08, 2008 20.82 21.08 20.30 20.87 2,703,877 +0.67(+3.30%)
Dec 05, 2008 19.48 20.24 18.75 20.20 3,431,499 +0.61(+3.11%)
Dec 04, 2008 20.14 20.14 19.25 19.59 3,437,445 -0.39(-1.95%)
Dec 03, 2008 19.43 20.03 18.17 19.98 4,442,898 +1.76(+9.67%)
Dec 02, 2008 18.43 18.75 17.89 18.22 3,642,619 -0.01(-0.04%)
Dec 01, 2008 17.77 19.40 17.77 18.23 2,654,961 -1.28(-6.58%)
Nov 28, 2008 18.68 19.55 18.64 19.51 748,345 +0.45(+2.39%)
Nov 26, 2008 17.88 19.06 17.64 19.06 1,743,580 +0.87(+4.78%)
Nov 25, 2008 18.42 18.47 17.51 18.19 3,296,704 -0.19(-1.02%)
Nov 24, 2008 17.73 18.48 17.42 18.38 2,682,309 +1.15(+6.65%)
Nov 21, 2008 16.72 17.23 15.85 17.23 2,865,682 +1.07(+6.64%)
Nov 20, 2008 16.52 17.29 16.08 16.16 3,318,689 -0.38(-2.31%)
Nov 19, 2008 17.73 17.86 16.51 16.54 2,821,532 -1.19(-6.73%)
Nov 18, 2008 17.12 17.85 16.94 17.73 3,332,171 +0.66(+3.85%)
Nov 17, 2008 16.77 17.51 16.75 17.08 1,894,890 +0.01(+0.05%)
Nov 14, 2008 16.65 18.03 16.65 17.07 2,725,454 -1.39(-7.53%)
Nov 13, 2008 16.78 18.49 16.64 18.46 3,711,855 +1.12(+6.47%)
Nov 12, 2008 17.55 18.11 17.31 17.34 2,135,401 -0.74(-4.09%)
Nov 11, 2008 17.90 18.57 17.66 18.07 1,836,572 +0.04(+0.23%)
Nov 10, 2008 18.52 18.81 17.86 18.03 1,541,337 -0.11(-0.63%)
Nov 07, 2008 17.90 18.16 17.73 18.15 1,842,897 +0.46(+2.62%)
Nov 06, 2008 18.53 18.69 17.60 17.68 2,833,750 -1.13(-6.00%)
Nov 05, 2008 19.93 20.28 18.77 18.81 2,817,397 -1.28(-6.39%)
Nov 04, 2008 20.45 20.50 19.50 20.10 1,894,820 +0.69(+3.56%)
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.