Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.82 15.01 14.30 14.35 0 -0.45(-3.07%)
Jan 29, 2009 14.76 15.21 14.72 14.80 3,984,599 -0.03(-0.22%)
Jan 28, 2009 15.03 15.09 14.73 14.83 6,643,671 -0.00(-0.03%)
Jan 27, 2009 15.17 15.19 14.65 14.84 7,992,616 -0.30(-1.98%)
Jan 26, 2009 15.00 15.39 14.99 15.14 7,436,673 +0.19(+1.25%)
Jan 23, 2009 14.86 15.00 14.52 14.95 3,103,763 +0.01(+0.06%)
Jan 22, 2009 14.75 15.01 14.63 14.94 4,979,741 +0.05(+0.31%)
Jan 21, 2009 14.87 15.09 14.53 14.89 4,175,782 +0.14(+0.95%)
Jan 20, 2009 14.98 15.20 14.69 14.75 5,244,038 -0.28(-1.84%)
Jan 16, 2009 14.85 15.17 14.83 15.03 0 +0.35(+2.39%)
Jan 15, 2009 14.38 14.72 14.27 14.68 6,012,918 +0.08(+0.55%)
Jan 14, 2009 14.83 14.83 14.28 14.60 6,497,898 -0.37(-2.50%)
Jan 13, 2009 15.21 15.23 14.77 14.97 5,405,974 -0.27(-1.78%)
Jan 12, 2009 15.02 15.31 14.97 15.24 5,557,206 +0.20(+1.31%)
Jan 09, 2009 15.36 15.42 15.00 15.05 4,221,927 -0.28(-1.80%)
Jan 08, 2009 15.02 15.34 14.86 15.32 6,665,833 +0.25(+1.68%)
Jan 07, 2009 14.95 15.30 14.75 15.07 4,638,914 +0.01(+0.09%)
Jan 06, 2009 14.91 15.22 14.82 15.06 4,152,374 +0.23(+1.55%)
Jan 05, 2009 14.62 14.95 14.53 14.83 5,427,662 +0.18(+1.25%)
Jan 02, 2009 14.34 14.74 14.27 14.65 0 +0.29(+1.99%)
Jan 01, 2009 14.18 14.44 14.06 14.36 0 +0.00(+0.00%)
Dec 31, 2008 14.18 14.44 14.06 14.36 5,178,293 +0.19(+1.32%)
Dec 30, 2008 13.86 14.18 13.82 14.17 5,069,390 +0.41(+2.96%)
Dec 29, 2008 13.54 13.77 13.54 13.77 4,742,554 +0.10(+0.72%)
Dec 26, 2008 13.51 13.75 13.51 13.67 1,392,868 +0.10(+0.76%)
Dec 24, 2008 13.54 13.65 13.42 13.56 1,148,075 +0.11(+0.80%)
Dec 23, 2008 13.93 14.04 13.40 13.46 4,051,194 -0.46(-3.30%)
Dec 22, 2008 13.96 14.06 13.69 13.92 3,675,953 -0.07(-0.50%)
Dec 19, 2008 14.06 14.26 13.79 13.99 7,592,706 +0.02(+0.13%)
Dec 18, 2008 13.77 14.17 13.65 13.97 6,957,190 +0.28(+2.05%)
Dec 17, 2008 14.03 14.10 13.66 13.69 4,496,562 -0.46(-3.27%)
Dec 16, 2008 13.81 14.18 13.69 14.15 7,732,373 +0.56(+4.10%)
Dec 15, 2008 14.07 14.13 13.40 13.59 4,020,012 -0.48(-3.39%)
Dec 12, 2008 13.75 14.07 13.60 14.07 4,345,017 +0.10(+0.70%)
Dec 11, 2008 13.89 14.45 13.87 13.97 5,395,264 -0.13(-0.93%)
Dec 10, 2008 14.06 14.37 14.00 14.10 5,603,832 +0.24(+1.76%)
Dec 09, 2008 14.37 14.50 13.76 13.86 5,695,107 -0.66(-4.58%)
Dec 08, 2008 14.34 14.75 14.24 14.52 5,714,958 +0.32(+2.27%)
Dec 05, 2008 14.08 14.25 13.34 14.20 5,670,271 -0.00(-0.03%)
Dec 04, 2008 15.10 15.13 13.97 14.21 4,943,803 -1.01(-6.61%)
Dec 03, 2008 14.60 15.25 14.31 15.21 4,841,637 +0.53(+3.60%)
Dec 02, 2008 14.50 14.69 14.21 14.68 10,168,915 +0.39(+2.72%)
Dec 01, 2008 15.39 15.45 14.22 14.29 5,832,600 -1.56(-9.86%)
Nov 28, 2008 15.56 15.86 15.43 15.86 1,912,151 +0.30(+1.93%)
Nov 26, 2008 15.46 15.61 14.94 15.56 5,488,089 -0.16(-1.01%)
Nov 25, 2008 15.57 15.88 15.26 15.72 7,483,203 +0.57(+3.77%)
Nov 24, 2008 14.96 15.53 14.74 15.15 7,482,777 +0.18(+1.19%)
Nov 21, 2008 13.86 15.01 13.77 14.97 13,300,210 +1.09(+7.89%)
Nov 20, 2008 14.58 14.94 13.64 13.87 13,022,833 -0.88(-5.99%)
Nov 19, 2008 15.37 15.65 14.76 14.76 4,853,393 -0.53(-3.46%)
Nov 18, 2008 15.32 15.46 14.72 15.29 6,181,156 -0.04(-0.24%)
Nov 17, 2008 15.06 15.82 14.85 15.32 5,880,734 +0.06(+0.40%)
Nov 14, 2008 14.78 15.99 14.22 15.26 8,124,445 +0.27(+1.81%)
Nov 13, 2008 13.92 15.02 13.74 14.99 9,466,707 +1.12(+8.06%)
Nov 12, 2008 14.29 14.29 13.74 13.87 6,416,497 -0.63(-4.32%)
Nov 11, 2008 14.14 14.66 13.90 14.50 6,185,707 +0.17(+1.21%)
Nov 10, 2008 15.32 15.37 14.13 14.33 5,972,839 -0.76(-5.02%)
Nov 07, 2008 14.18 15.13 14.09 15.09 5,204,670 +0.97(+6.90%)
Nov 06, 2008 14.02 14.63 13.86 14.11 10,084,322 +0.07(+0.53%)
Nov 05, 2008 13.82 14.18 13.57 14.04 7,796,311 +0.00(+0.00%)
Nov 04, 2008 13.64 14.15 12.90 14.04 18,772,906 -1.15(-7.58%)
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.