Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.28 11.44 10.58 10.67 0 -0.59(-5.24%)
Jan 29, 2009 12.26 12.49 11.14 11.26 5,611,320 -1.16(-9.34%)
Jan 28, 2009 11.21 12.64 11.18 12.42 6,398,705 +1.47(+13.42%)
Jan 27, 2009 11.66 11.87 10.91 10.95 4,641,028 -0.57(-4.95%)
Jan 26, 2009 11.41 12.17 11.14 11.52 5,428,561 +0.10(+0.88%)
Jan 23, 2009 10.87 11.63 10.61 11.42 5,726,498 +0.17(+1.51%)
Jan 22, 2009 11.40 11.85 10.91 11.25 6,368,788 -0.54(-4.58%)
Jan 21, 2009 12.03 12.13 10.70 11.79 6,118,800 +0.00(+0.00%)
Jan 20, 2009 12.99 13.32 11.72 11.79 6,338,047 -1.12(-8.68%)
Jan 16, 2009 12.56 13.25 11.96 12.91 6,657,369 +0.52(+4.20%)
Jan 15, 2009 12.57 13.14 11.79 12.39 7,220,578 -0.33(-2.59%)
Jan 14, 2009 13.20 13.58 12.50 12.72 3,825,199 -1.05(-7.63%)
Jan 13, 2009 13.03 13.98 12.87 13.77 5,378,411 +0.58(+4.40%)
Jan 12, 2009 14.14 14.40 12.92 13.19 4,356,090 -0.98(-6.92%)
Jan 09, 2009 14.55 14.87 12.55 14.17 10,822,023 -0.40(-2.75%)
Jan 08, 2009 14.06 14.68 13.78 14.57 4,746,755 +0.35(+2.46%)
Jan 07, 2009 14.90 15.15 14.02 14.22 3,867,605 -1.07(-7.00%)
Jan 06, 2009 14.89 15.45 14.80 15.29 5,797,226 +0.59(+4.01%)
Jan 05, 2009 13.89 14.98 13.49 14.70 3,852,635 +0.85(+6.14%)
Jan 02, 2009 13.95 14.07 13.17 13.85 0 +0.23(+1.69%)
Jan 01, 2009 13.27 13.85 13.00 13.62 0 +0.00(+0.00%)
Dec 31, 2008 13.27 13.85 13.00 13.62 2,310,903 +0.18(+1.34%)
Dec 30, 2008 12.98 13.65 12.60 13.44 2,869,349 +0.35(+2.67%)
Dec 29, 2008 13.30 13.58 12.62 13.09 2,182,519 -0.50(-3.68%)
Dec 26, 2008 13.84 13.87 13.33 13.59 902,785 -0.03(-0.22%)
Dec 24, 2008 14.18 14.22 13.51 13.62 1,002,662 -0.29(-2.08%)
Dec 23, 2008 14.80 14.80 13.70 13.91 4,880,602 -0.40(-2.80%)
Dec 22, 2008 14.99 15.36 14.03 14.31 4,511,660 -0.62(-4.15%)
Dec 19, 2008 15.08 15.56 14.77 14.93 5,148,181 +0.10(+0.67%)
Dec 18, 2008 15.63 16.38 14.16 14.83 4,186,752 -0.62(-4.01%)
Dec 17, 2008 14.68 15.83 14.55 15.45 4,746,647 +0.52(+3.48%)
Dec 16, 2008 13.47 15.10 13.41 14.93 4,020,178 +1.56(+11.67%)
Dec 15, 2008 14.08 14.65 13.03 13.37 2,635,380 -0.92(-6.44%)
Dec 12, 2008 13.08 14.46 13.03 14.29 2,614,114 +0.74(+5.46%)
Dec 11, 2008 13.80 14.69 13.23 13.55 4,181,003 -0.47(-3.35%)
Dec 10, 2008 13.86 14.20 12.97 14.02 3,322,749 +0.33(+2.41%)
Dec 09, 2008 14.25 15.15 13.32 13.69 3,457,709 -0.80(-5.52%)
Dec 08, 2008 14.90 14.90 13.30 14.49 4,650,205 +0.29(+2.04%)
Dec 05, 2008 13.17 14.44 12.33 14.20 5,313,881 +0.74(+5.50%)
Dec 04, 2008 12.87 14.76 12.51 13.46 6,886,418 +0.50(+3.86%)
Dec 03, 2008 12.37 13.59 10.94 12.96 5,780,139 +1.39(+12.01%)
Dec 02, 2008 10.60 11.68 10.21 11.57 4,653,125 +1.16(+11.14%)
Dec 01, 2008 11.00 11.60 10.40 10.41 4,073,788 -1.22(-10.49%)
Nov 28, 2008 12.29 12.62 11.40 11.63 1,360,159 -0.77(-6.21%)
Nov 26, 2008 10.42 12.71 10.00 12.40 6,375,584 +1.95(+18.66%)
Nov 25, 2008 10.22 10.86 9.610 10.45 6,156,863 +0.80(+8.29%)
Nov 24, 2008 8.510 9.940 7.720 9.650 5,434,152 +1.63(+20.32%)
Nov 21, 2008 9.020 9.120 6.900 8.020 8,958,746 -0.65(-7.50%)
Nov 20, 2008 9.470 10.17 8.580 8.670 5,857,526 -1.11(-11.35%)
Nov 19, 2008 11.35 11.35 9.780 9.780 4,930,342 -1.61(-14.14%)
Nov 18, 2008 11.83 12.20 10.92 11.39 3,654,262 -0.51(-4.29%)
Nov 17, 2008 11.95 12.56 11.26 11.90 3,317,860 -0.11(-0.92%)
Nov 14, 2008 12.60 13.51 11.89 12.01 3,357,816 -0.65(-5.13%)
Nov 13, 2008 12.65 12.72 10.78 12.66 6,039,465 +0.18(+1.44%)
Nov 12, 2008 13.23 13.36 12.24 12.48 3,719,904 -1.22(-8.91%)
Nov 11, 2008 13.35 14.18 12.97 13.70 3,203,763 +0.01(+0.07%)
Nov 10, 2008 15.16 15.50 13.36 13.69 3,525,058 -1.07(-7.25%)
Nov 07, 2008 15.52 15.77 14.23 14.76 3,227,018 -0.87(-5.57%)
Nov 06, 2008 16.27 16.45 15.16 15.63 4,343,973 -0.46(-2.86%)
Nov 05, 2008 16.88 18.03 15.99 16.09 4,507,124 -1.35(-7.74%)
Nov 04, 2008 16.93 17.53 16.23 17.44 5,152,279 +1.26(+7.79%)
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.