Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.36 14.37 13.81 13.84 125,043 -0.35(-2.49%)
Jan 29, 2009 14.56 14.66 14.16 14.20 139,357 -0.58(-3.94%)
Jan 28, 2009 14.68 14.85 14.50 14.78 131,161 +0.29(+2.01%)
Jan 27, 2009 14.44 14.57 14.33 14.49 119,229 +0.02(+0.17%)
Jan 26, 2009 14.03 14.60 14.02 14.46 203,493 +0.36(+2.55%)
Jan 23, 2009 14.00 14.39 13.82 14.10 82,078 -0.32(-2.23%)
Jan 22, 2009 14.54 14.75 14.35 14.42 102,585 -0.45(-3.04%)
Jan 21, 2009 14.50 14.88 14.27 14.88 173,263 +0.54(+3.76%)
Jan 20, 2009 14.57 14.60 14.26 14.34 176,978 -0.45(-3.02%)
Jan 16, 2009 14.77 14.87 14.38 14.78 139,804 +0.07(+0.51%)
Jan 15, 2009 13.81 14.78 13.57 14.71 188,256 +0.95(+6.94%)
Jan 14, 2009 14.08 14.49 13.76 13.76 142,911 -0.48(-3.40%)
Jan 13, 2009 14.15 14.39 14.14 14.24 83,380 +0.02(+0.17%)
Jan 12, 2009 14.26 14.85 14.13 14.21 80,037 -0.12(-0.82%)
Jan 09, 2009 15.10 15.10 14.30 14.33 125,993 -0.73(-4.82%)
Jan 08, 2009 14.70 15.12 14.46 15.06 124,575 +0.40(+2.71%)
Jan 07, 2009 14.86 15.15 14.55 14.66 161,478 -0.39(-2.59%)
Jan 06, 2009 15.15 15.24 14.83 15.05 165,168 +0.10(+0.66%)
Jan 05, 2009 15.27 15.27 14.65 14.95 156,974 -0.26(-1.71%)
Jan 02, 2009 15.43 15.43 15.12 15.21 161,094 -0.23(-1.49%)
Dec 31, 2008 15.29 15.52 15.29 15.44 0 +0.12(+0.81%)
Dec 30, 2008 14.56 15.32 14.39 15.32 357,565 +0.94(+6.51%)
Dec 29, 2008 14.62 14.62 14.28 14.38 235,024 -0.05(-0.34%)
Dec 26, 2008 14.42 14.54 14.21 14.43 77,653 -0.03(-0.21%)
Dec 24, 2008 14.75 14.76 14.46 14.46 100,882 -0.24(-1.60%)
Dec 23, 2008 15.17 15.22 14.64 14.70 80,863 -0.37(-2.43%)
Dec 22, 2008 15.07 15.43 14.57 15.06 147,304 +0.00(+0.00%)
Dec 19, 2008 15.78 15.81 15.03 15.06 316,552 -0.32(-2.06%)
Dec 18, 2008 15.89 15.90 15.08 15.38 164,269 -0.41(-2.62%)
Dec 17, 2008 16.01 16.07 15.64 15.79 160,021 -0.30(-1.84%)
Dec 16, 2008 15.63 16.22 15.25 16.09 209,068 +0.69(+4.45%)
Dec 15, 2008 16.08 16.28 15.05 15.40 161,618 -0.75(-4.63%)
Dec 12, 2008 14.74 16.36 14.48 16.15 192,940 +1.00(+6.61%)
Dec 11, 2008 15.93 16.10 14.80 15.15 214,904 -0.87(-5.44%)
Dec 10, 2008 15.71 16.22 15.58 16.02 134,277 +0.45(+2.86%)
Dec 09, 2008 15.89 16.38 15.12 15.58 233,764 -0.53(-3.26%)
Dec 08, 2008 16.07 16.46 15.22 16.10 214,456 +0.41(+2.64%)
Dec 05, 2008 14.42 15.92 13.94 15.69 210,018 +1.09(+7.45%)
Dec 04, 2008 15.07 15.58 14.17 14.60 158,442 -0.64(-4.22%)
Dec 03, 2008 14.62 15.76 14.50 15.24 213,370 +0.20(+1.31%)
Dec 02, 2008 14.57 15.10 14.07 15.04 319,829 +0.81(+5.69%)
Dec 01, 2008 15.66 16.04 14.04 14.23 208,672 -1.85(-11.53%)
Nov 28, 2008 15.56 16.09 15.56 16.09 55,007 +0.27(+1.72%)
Nov 26, 2008 14.90 15.82 14.88 15.82 208,099 +0.64(+4.24%)
Nov 25, 2008 15.32 15.44 14.98 15.17 515,115 -0.04(-0.24%)
Nov 24, 2008 14.40 15.33 14.10 15.21 278,587 +0.98(+6.91%)
Nov 21, 2008 13.83 14.47 12.58 14.23 272,381 +0.63(+4.64%)
Nov 20, 2008 14.07 15.00 13.49 13.60 221,656 -0.69(-4.84%)
Nov 19, 2008 14.98 15.33 14.23 14.29 196,150 -0.68(-4.54%)
Nov 18, 2008 14.40 15.11 14.01 14.97 290,618 +0.59(+4.08%)
Nov 17, 2008 14.01 15.23 14.01 14.38 309,536 +0.20(+1.39%)
Nov 14, 2008 14.02 15.16 14.02 14.19 218,179 +0.02(+0.13%)
Nov 13, 2008 14.20 14.55 13.25 14.17 347,742 +0.08(+0.57%)
Nov 12, 2008 14.47 14.89 14.05 14.09 112,442 -0.61(-4.16%)
Nov 11, 2008 14.63 15.42 14.28 14.70 110,501 -0.08(-0.54%)
Nov 10, 2008 15.51 15.76 14.47 14.78 129,003 -0.34(-2.25%)
Nov 07, 2008 14.75 15.16 14.41 15.12 86,233 +0.53(+3.60%)
Nov 06, 2008 15.13 15.43 14.55 14.59 147,602 -0.61(-3.99%)
Nov 05, 2008 15.72 15.78 14.86 15.20 228,943 -0.80(-4.98%)
Nov 04, 2008 16.07 16.22 15.21 16.00 257,781 +0.12(+0.74%)
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.