Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.37 17.55 16.29 16.64 0 -0.53(-3.09%)
Jan 29, 2009 18.60 18.71 17.07 17.17 7,663,208 -1.73(-9.13%)
Jan 28, 2009 18.14 18.96 17.77 18.90 9,451,360 +1.12(+6.28%)
Jan 27, 2009 17.82 17.91 17.22 17.78 4,628,089 +0.51(+2.97%)
Jan 26, 2009 16.97 17.73 16.64 17.27 4,220,528 +0.33(+1.94%)
Jan 23, 2009 16.64 17.12 16.08 16.94 5,918,665 +0.16(+0.92%)
Jan 22, 2009 16.84 17.83 16.16 16.78 7,844,055 -0.51(-2.93%)
Jan 21, 2009 15.58 17.35 15.29 17.29 6,585,141 +1.97(+12.86%)
Jan 20, 2009 16.98 17.31 15.19 15.32 8,544,508 -2.26(-12.87%)
Jan 16, 2009 16.59 17.58 16.18 17.58 6,658,403 +1.34(+8.27%)
Jan 15, 2009 15.66 16.87 14.85 16.24 5,935,857 +0.70(+4.54%)
Jan 14, 2009 15.77 16.26 15.37 15.53 5,368,347 -0.69(-4.23%)
Jan 13, 2009 15.22 16.42 15.22 16.22 4,145,025 +0.64(+4.14%)
Jan 12, 2009 16.23 16.49 15.41 15.58 5,262,525 -0.67(-4.15%)
Jan 09, 2009 16.92 17.04 16.02 16.25 5,357,932 -0.80(-4.69%)
Jan 08, 2009 17.47 17.47 16.64 17.05 7,199,927 -0.48(-2.76%)
Jan 07, 2009 18.40 18.82 17.27 17.53 5,128,527 -1.29(-6.85%)
Jan 06, 2009 18.84 19.21 18.17 18.82 8,022,951 +0.29(+1.55%)
Jan 05, 2009 18.25 19.11 17.91 18.54 4,565,540 -0.51(-2.69%)
Jan 02, 2009 19.99 19.99 19.03 19.05 0 -0.99(-4.95%)
Jan 01, 2009 19.14 20.16 18.92 20.04 0 +0.00(+0.00%)
Dec 31, 2008 19.14 20.16 18.92 20.04 4,174,167 +0.82(+4.29%)
Dec 30, 2008 18.32 19.22 17.99 19.22 4,216,926 +1.10(+6.06%)
Dec 29, 2008 18.87 19.28 17.92 18.12 3,728,415 -0.69(-3.68%)
Dec 26, 2008 18.41 18.99 17.99 18.81 1,638,106 +0.45(+2.47%)
Dec 24, 2008 18.03 18.38 17.74 18.36 1,450,853 +0.52(+2.91%)
Dec 23, 2008 17.47 18.56 17.07 17.84 4,837,548 +0.56(+3.21%)
Dec 22, 2008 17.74 18.23 16.33 17.28 5,590,781 -0.63(-3.53%)
Dec 19, 2008 17.11 18.12 16.84 17.92 5,649,080 +1.22(+7.33%)
Dec 18, 2008 18.36 18.80 16.44 16.69 5,894,900 -1.28(-7.11%)
Dec 17, 2008 17.01 18.57 16.25 17.97 6,883,819 +0.11(+0.64%)
Dec 16, 2008 16.26 17.86 15.64 17.86 10,129,111 +2.30(+14.82%)
Dec 15, 2008 16.60 16.60 14.95 15.55 5,713,116 -0.66(-4.05%)
Dec 12, 2008 14.13 16.21 13.74 16.21 10,167,097 +1.81(+12.56%)
Dec 11, 2008 16.93 17.10 14.07 14.40 10,176,296 -2.88(-16.66%)
Dec 10, 2008 15.39 17.54 15.39 17.28 5,728,901 +2.01(+13.13%)
Dec 09, 2008 16.27 16.60 15.01 15.27 9,944,175 -1.26(-7.62%)
Dec 08, 2008 14.48 16.53 14.27 16.53 9,399,632 +2.38(+16.79%)
Dec 05, 2008 12.69 14.27 12.53 14.16 8,439,974 +1.46(+11.47%)
Dec 04, 2008 13.17 14.01 12.53 12.70 8,677,869 -0.97(-7.08%)
Dec 03, 2008 12.45 13.77 12.29 13.67 8,118,754 +0.59(+4.47%)
Dec 02, 2008 11.50 13.20 11.04 13.08 9,237,617 +2.11(+19.27%)
Dec 01, 2008 13.11 13.18 10.73 10.97 7,972,219 -2.75(-20.06%)
Nov 28, 2008 13.59 13.89 13.19 13.72 3,349,132 -0.06(-0.43%)
Nov 26, 2008 13.09 13.93 12.54 13.78 6,282,569 +0.58(+4.39%)
Nov 25, 2008 14.05 14.18 11.99 13.20 8,534,567 -0.31(-2.30%)
Nov 24, 2008 11.78 13.71 11.09 13.51 12,119,294 +1.56(+13.04%)
Nov 21, 2008 11.61 12.57 10.33 11.95 11,204,735 +0.56(+4.87%)
Nov 20, 2008 11.49 12.82 10.89 11.40 7,841,315 -0.54(-4.55%)
Nov 19, 2008 13.71 13.71 11.58 11.94 7,763,868 -1.84(-13.38%)
Nov 18, 2008 12.98 14.36 12.85 13.79 10,220,005 -0.29(-2.04%)
Nov 17, 2008 14.27 14.52 13.25 14.07 7,477,876 -0.23(-1.63%)
Nov 14, 2008 16.12 16.12 14.06 14.30 0 -1.23(-7.92%)
Nov 13, 2008 13.55 15.84 12.92 15.53 8,852,154 +2.26(+17.00%)
Nov 12, 2008 13.25 14.20 13.00 13.28 10,549,284 -0.13(-0.94%)
Nov 11, 2008 14.97 15.22 12.98 13.40 12,649,860 -1.91(-12.48%)
Nov 10, 2008 18.26 18.26 14.94 15.31 5,488,358 -2.82(-15.57%)
Nov 07, 2008 17.37 18.61 16.82 18.14 3,840,608 +0.80(+4.61%)
Nov 06, 2008 17.52 18.14 16.92 17.34 3,787,373 -0.61(-3.43%)
Nov 05, 2008 19.14 19.14 17.25 17.95 7,691,341 -2.16(-10.75%)
Nov 04, 2008 19.76 20.57 19.57 20.11 4,370,892 +0.45(+2.31%)
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.