Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.49 12.70 11.62 11.74 0 -0.85(-6.72%)
Jan 29, 2009 13.17 13.17 12.50 12.59 2,511,153 -0.71(-5.36%)
Jan 28, 2009 12.85 13.37 12.77 13.30 5,155,853 +0.70(+5.60%)
Jan 27, 2009 12.78 12.86 12.38 12.60 2,631,619 +0.10(+0.80%)
Jan 26, 2009 12.50 13.02 12.28 12.50 2,935,226 +0.01(+0.07%)
Jan 23, 2009 12.02 12.72 11.69 12.49 4,213,692 +0.14(+1.14%)
Jan 22, 2009 12.66 12.67 12.02 12.35 3,257,147 -0.53(-4.12%)
Jan 21, 2009 12.62 12.95 12.19 12.88 3,260,387 +0.52(+4.23%)
Jan 20, 2009 13.18 13.19 12.16 12.36 2,529,560 -0.90(-6.76%)
Jan 16, 2009 13.33 13.48 12.66 13.25 2,265,435 +0.23(+1.78%)
Jan 15, 2009 12.53 13.27 12.02 13.02 4,499,775 +0.43(+3.43%)
Jan 14, 2009 13.19 13.43 12.42 12.59 3,314,054 -0.87(-6.47%)
Jan 13, 2009 13.04 13.56 12.85 13.46 3,642,973 +0.23(+1.75%)
Jan 12, 2009 14.37 14.39 12.94 13.23 3,917,119 -1.15(-8.02%)
Jan 09, 2009 14.18 14.65 13.65 14.38 4,279,967 +0.22(+1.52%)
Jan 08, 2009 13.28 14.38 13.08 14.16 6,508,314 +0.78(+5.82%)
Jan 07, 2009 13.65 14.01 13.24 13.38 4,848,758 -0.29(-2.12%)
Jan 06, 2009 13.43 14.04 13.40 13.67 4,369,718 +0.43(+3.26%)
Jan 05, 2009 13.07 13.48 12.84 13.24 4,475,577 +0.11(+0.82%)
Jan 02, 2009 12.66 13.20 12.56 13.14 0 +0.53(+4.21%)
Jan 01, 2009 12.62 12.78 12.49 12.60 0 +0.00(+0.00%)
Dec 31, 2008 12.62 12.78 12.49 12.60 2,501,171 -0.02(-0.20%)
Dec 30, 2008 12.46 12.63 12.07 12.63 2,053,716 +0.32(+2.63%)
Dec 29, 2008 12.49 12.62 11.99 12.31 1,950,054 -0.12(-0.93%)
Dec 26, 2008 12.26 12.42 12.12 12.42 1,058,570 +0.18(+1.49%)
Dec 24, 2008 12.13 12.31 11.82 12.24 719,917 +0.11(+0.89%)
Dec 23, 2008 12.28 12.55 11.90 12.13 2,249,591 -0.23(-1.88%)
Dec 22, 2008 12.60 12.77 12.02 12.36 2,659,207 -0.22(-1.71%)
Dec 19, 2008 12.65 12.89 12.27 12.58 4,036,197 +0.07(+0.60%)
Dec 18, 2008 13.47 13.47 12.05 12.50 4,935,713 -0.56(-4.31%)
Dec 17, 2008 12.86 13.48 12.54 13.07 4,181,075 +0.02(+0.19%)
Dec 16, 2008 12.47 13.04 12.46 13.04 4,671,441 +0.73(+5.93%)
Dec 15, 2008 12.83 13.04 12.02 12.31 2,834,153 -0.38(-3.00%)
Dec 12, 2008 11.68 12.80 11.33 12.70 7,828,013 +0.53(+4.36%)
Dec 11, 2008 12.68 13.14 11.90 12.16 5,060,669 -0.59(-4.62%)
Dec 10, 2008 12.14 13.06 12.14 12.75 6,250,025 +0.76(+6.36%)
Dec 09, 2008 11.57 12.55 11.29 11.99 5,656,727 +0.07(+0.56%)
Dec 08, 2008 11.48 12.18 11.28 11.92 6,954,833 +1.19(+11.13%)
Dec 05, 2008 9.984 10.74 9.718 10.73 3,743,290 +0.53(+5.20%)
Dec 04, 2008 10.16 10.90 9.951 10.20 3,741,945 -0.20(-1.91%)
Dec 03, 2008 10.07 10.77 9.951 10.40 5,155,123 +0.00(+0.00%)
Dec 02, 2008 10.15 10.56 9.818 10.40 5,759,791 +0.71(+7.36%)
Dec 01, 2008 11.19 11.24 9.636 9.686 5,214,780 -1.73(-15.18%)
Nov 28, 2008 11.31 11.48 10.88 11.42 2,021,441 +0.04(+0.36%)
Nov 26, 2008 9.868 11.53 9.611 11.38 6,463,458 +1.23(+12.09%)
Nov 25, 2008 9.934 10.37 9.636 10.15 4,842,081 +0.44(+4.53%)
Nov 24, 2008 9.130 9.909 8.898 9.710 6,029,101 +1.04(+12.06%)
Nov 21, 2008 8.508 8.773 8.110 8.666 6,346,484 +0.49(+5.98%)
Nov 20, 2008 9.229 9.246 8.127 8.176 8,943,435 -1.31(-13.81%)
Nov 19, 2008 9.901 10.36 9.486 9.486 5,216,110 -0.51(-5.14%)
Nov 18, 2008 10.39 10.69 9.698 10.00 6,374,887 -0.51(-4.89%)
Nov 17, 2008 10.52 10.99 10.24 10.51 3,648,560 -0.36(-3.28%)
Nov 14, 2008 11.34 11.55 10.65 10.87 6,342,586 -0.71(-6.16%)
Nov 13, 2008 10.63 11.58 9.909 11.58 7,672,364 +1.07(+10.17%)
Nov 12, 2008 11.40 11.51 10.42 10.51 5,931,350 -1.06(-9.17%)
Nov 11, 2008 12.44 12.47 11.44 11.58 4,275,351 -0.96(-7.67%)
Nov 10, 2008 12.85 13.04 12.23 12.54 6,605,044 +0.19(+1.54%)
Nov 07, 2008 12.12 12.54 11.87 12.35 4,886,010 +0.46(+3.91%)
Nov 06, 2008 12.83 13.02 11.82 11.88 6,426,996 -1.09(-8.43%)
Nov 05, 2008 13.06 13.74 12.72 12.98 8,103,584 -0.29(-2.19%)
Nov 04, 2008 12.50 13.27 12.18 13.27 7,861,439 +1.26(+10.50%)
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.