Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.81 23.93 23.10 23.42 0 +0.32(+1.39%)
Jan 29, 2009 22.41 23.33 22.39 23.10 187,208 +0.66(+2.96%)
Jan 28, 2009 21.20 22.78 20.76 22.44 139,570 +1.21(+5.68%)
Jan 27, 2009 21.67 21.67 20.96 21.23 77,246 -0.75(-3.41%)
Jan 26, 2009 22.07 23.05 21.92 21.98 104,475 +0.16(+0.73%)
Jan 23, 2009 20.28 22.34 20.14 21.82 66,299 +1.46(+7.17%)
Jan 22, 2009 21.47 21.90 19.78 20.36 129,010 -2.06(-9.19%)
Jan 21, 2009 21.72 22.42 21.40 22.42 61,053 +0.74(+3.41%)
Jan 20, 2009 21.23 22.17 21.10 21.68 55,216 -0.51(-2.30%)
Jan 16, 2009 22.27 22.53 21.68 22.19 48,951 +0.14(+0.63%)
Jan 15, 2009 22.08 22.40 20.95 22.05 72,405 -0.21(-0.95%)
Jan 14, 2009 21.63 22.56 20.84 22.26 85,934 +0.41(+1.89%)
Jan 13, 2009 21.29 22.37 20.70 21.85 191,514 +1.09(+5.24%)
Jan 12, 2009 20.68 20.94 20.38 20.76 40,097 -0.39(-1.84%)
Jan 09, 2009 20.81 21.25 20.21 21.15 39,033 +0.15(+0.73%)
Jan 08, 2009 20.62 21.03 20.10 21.00 81,056 +0.34(+1.63%)
Jan 07, 2009 22.49 22.49 20.34 20.66 160,754 -2.02(-8.92%)
Jan 06, 2009 23.26 23.50 22.30 22.68 136,113 +0.14(+0.63%)
Jan 05, 2009 21.49 22.63 21.31 22.54 153,664 +1.42(+6.72%)
Jan 02, 2009 20.58 21.21 19.50 21.12 105,177 +1.66(+8.52%)
Jan 01, 2009 17.52 20.55 17.52 19.46 0 +0.00(+0.00%)
Dec 31, 2008 17.52 20.55 17.52 19.46 101,817 +1.57(+8.78%)
Dec 30, 2008 17.31 18.07 17.09 17.89 46,864 +0.44(+2.52%)
Dec 29, 2008 17.92 17.92 16.75 17.45 79,240 +0.69(+4.12%)
Dec 26, 2008 16.14 16.97 16.10 16.76 137,331 -0.21(-1.24%)
Dec 24, 2008 16.97 17.40 16.40 16.97 98,810 -0.30(-1.74%)
Dec 23, 2008 18.10 18.10 16.50 17.27 107,252 -0.72(-4.00%)
Dec 22, 2008 19.23 19.28 17.76 17.99 150,165 -1.51(-7.74%)
Dec 19, 2008 19.55 19.75 19.01 19.50 69,155 -0.03(-0.15%)
Dec 18, 2008 20.87 22.49 19.23 19.53 97,807 -0.99(-4.83%)
Dec 17, 2008 21.70 21.92 20.35 20.52 112,514 -0.23(-1.11%)
Dec 16, 2008 21.18 21.73 20.30 20.75 94,691 -0.10(-0.48%)
Dec 15, 2008 22.93 23.07 20.57 20.85 99,737 -0.84(-3.87%)
Dec 12, 2008 20.00 21.73 19.75 21.69 256,184 +0.47(+2.21%)
Dec 11, 2008 20.58 22.16 20.11 21.22 174,493 +1.72(+8.82%)
Dec 10, 2008 19.98 20.12 18.18 19.50 169,695 +0.57(+3.01%)
Dec 09, 2008 19.13 19.32 18.75 18.93 32,194 -0.22(-1.15%)
Dec 08, 2008 20.31 20.31 18.75 19.15 57,670 +0.73(+3.96%)
Dec 05, 2008 19.39 19.39 18.02 18.42 98,386 -1.03(-5.30%)
Dec 04, 2008 20.52 20.72 19.30 19.45 112,307 -1.38(-6.61%)
Dec 03, 2008 20.72 21.28 20.25 20.83 107,940 -0.31(-1.48%)
Dec 02, 2008 22.48 22.96 21.02 21.14 46,725 -0.88(-4.00%)
Dec 01, 2008 22.79 22.79 22.02 22.02 53,604 -0.88(-3.84%)
Nov 28, 2008 23.99 24.51 22.67 22.90 26,143 -1.06(-4.42%)
Nov 26, 2008 23.05 24.00 22.25 23.96 28,694 +1.75(+7.88%)
Nov 25, 2008 22.97 22.97 21.90 22.21 15,109 -1.00(-4.31%)
Nov 24, 2008 22.05 23.65 21.33 23.21 76,546 +1.28(+5.84%)
Nov 21, 2008 21.26 22.21 20.82 21.93 76,735 +1.52(+7.44%)
Nov 20, 2008 21.79 22.18 20.41 20.41 75,874 -2.19(-9.68%)
Nov 19, 2008 23.55 23.70 22.43 22.60 42,039 -0.70(-3.00%)
Nov 18, 2008 24.00 24.26 23.04 23.30 114,987 -0.65(-2.71%)
Nov 17, 2008 25.19 25.91 23.95 23.95 35,368 -1.24(-4.92%)
Nov 14, 2008 25.46 25.86 24.90 25.19 39,360 -1.75(-6.48%)
Nov 13, 2008 25.39 26.94 24.70 26.94 52,415 +1.70(+6.72%)
Nov 12, 2008 26.00 26.08 25.24 25.24 26,649 -1.26(-4.75%)
Nov 11, 2008 27.00 27.09 26.18 26.50 55,775 -1.26(-4.54%)
Nov 10, 2008 28.99 28.99 26.80 27.76 137,903 +0.26(+0.95%)
Nov 07, 2008 27.93 27.94 27.35 27.50 19,180 -0.01(-0.04%)
Nov 06, 2008 28.60 28.69 27.19 27.51 51,198 -1.80(-6.13%)
Nov 05, 2008 30.77 30.93 29.00 29.31 27,310 -1.69(-5.46%)
Nov 04, 2008 28.90 32.00 28.90 31.00 51,321 +3.11(+11.15%)
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.