Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.20 16.21 14.88 15.13 197,842 -0.96(-5.97%)
Jan 29, 2009 16.69 16.89 15.98 16.09 102,635 -0.73(-4.34%)
Jan 28, 2009 16.78 16.99 16.38 16.82 170,091 +0.34(+2.06%)
Jan 27, 2009 16.50 16.54 15.66 16.48 192,434 -0.02(-0.12%)
Jan 26, 2009 17.04 17.47 16.34 16.50 206,706 -0.61(-3.57%)
Jan 23, 2009 16.98 17.44 16.34 17.11 171,596 -0.20(-1.16%)
Jan 22, 2009 17.69 17.73 17.00 17.31 119,121 -0.65(-3.62%)
Jan 21, 2009 17.41 18.07 16.81 17.96 156,842 +0.86(+5.03%)
Jan 20, 2009 17.99 18.15 17.05 17.10 230,190 -1.16(-6.35%)
Jan 16, 2009 17.55 18.30 17.42 18.26 262,030 +0.97(+5.61%)
Jan 15, 2009 16.74 17.46 16.36 17.29 223,201 +0.67(+4.03%)
Jan 14, 2009 16.86 17.17 16.44 16.62 194,743 -0.56(-3.26%)
Jan 13, 2009 16.58 17.84 16.42 17.18 187,417 +0.46(+2.75%)
Jan 12, 2009 17.35 17.57 16.57 16.72 245,064 -0.49(-2.85%)
Jan 09, 2009 18.55 18.69 16.70 17.21 244,605 -1.34(-7.22%)
Jan 08, 2009 17.76 18.65 17.30 18.55 209,520 +0.88(+4.98%)
Jan 07, 2009 19.22 19.25 17.52 17.67 308,773 -1.75(-9.01%)
Jan 06, 2009 19.99 20.35 19.32 19.42 255,101 -0.31(-1.57%)
Jan 05, 2009 19.89 19.99 19.21 19.73 204,896 -0.01(-0.05%)
Jan 02, 2009 18.76 20.10 18.76 19.74 194,971 -0.07(-0.35%)
Dec 31, 2008 20.20 20.20 19.35 19.81 316,945 -0.31(-1.54%)
Dec 30, 2008 17.79 20.20 17.18 20.12 480,540 +2.61(+14.91%)
Dec 29, 2008 17.38 17.69 17.09 17.51 268,838 -0.03(-0.17%)
Dec 26, 2008 17.60 17.95 16.50 17.54 138,512 +0.00(+0.00%)
Dec 24, 2008 17.03 17.70 16.20 17.54 146,937 +0.68(+4.03%)
Dec 23, 2008 14.75 17.36 14.74 16.86 613,152 +1.59(+10.41%)
Dec 22, 2008 14.99 15.27 14.72 15.27 450,468 +0.38(+2.55%)
Dec 19, 2008 14.40 15.00 14.13 14.89 423,594 +0.75(+5.30%)
Dec 18, 2008 15.14 15.45 13.98 14.14 422,814 -0.79(-5.29%)
Dec 17, 2008 14.63 15.36 14.50 14.93 286,323 +0.15(+1.01%)
Dec 16, 2008 14.69 14.88 14.27 14.78 309,955 +0.64(+4.53%)
Dec 15, 2008 14.39 14.93 14.03 14.14 253,704 -0.12(-0.84%)
Dec 12, 2008 13.48 14.37 13.00 14.26 303,909 +0.07(+0.49%)
Dec 11, 2008 15.79 16.10 14.04 14.19 413,624 -1.54(-9.79%)
Dec 10, 2008 15.10 16.05 14.85 15.73 312,636 +0.89(+6.00%)
Dec 09, 2008 14.37 15.24 14.37 14.84 386,079 +0.62(+4.36%)
Dec 08, 2008 14.54 14.91 13.99 14.22 498,529 +0.28(+2.01%)
Dec 05, 2008 13.59 14.14 13.12 13.94 381,437 +0.22(+1.60%)
Dec 04, 2008 15.31 15.68 13.42 13.72 612,150 -2.53(-15.57%)
Dec 03, 2008 15.53 16.58 14.63 16.25 322,018 +1.13(+7.47%)
Dec 02, 2008 15.97 15.97 14.09 15.12 346,907 +1.02(+7.23%)
Dec 01, 2008 16.45 16.94 14.03 14.10 270,302 -2.38(-14.44%)
Nov 28, 2008 16.38 16.57 15.76 16.48 101,706 +0.11(+0.67%)
Nov 26, 2008 14.27 16.49 14.00 16.37 271,919 +1.82(+12.51%)
Nov 25, 2008 14.00 14.67 13.60 14.55 255,171 +0.73(+5.28%)
Nov 24, 2008 13.68 14.14 13.31 13.82 331,331 +0.56(+4.22%)
Nov 21, 2008 12.57 13.60 12.55 13.26 670,295 +1.07(+8.78%)
Nov 20, 2008 13.95 13.95 12.03 12.19 430,913 -1.80(-12.87%)
Nov 19, 2008 15.62 15.97 13.90 13.99 268,868 -1.47(-9.51%)
Nov 18, 2008 16.58 16.58 15.16 15.46 437,632 +0.33(+2.18%)
Nov 17, 2008 16.53 17.43 15.13 15.13 311,250 -1.58(-9.46%)
Nov 14, 2008 17.03 17.69 16.46 16.71 216,511 -0.68(-3.91%)
Nov 13, 2008 16.25 17.47 15.16 17.39 371,740 +1.23(+7.61%)
Nov 12, 2008 18.03 18.33 16.12 16.16 229,555 -2.19(-11.93%)
Nov 11, 2008 18.57 18.94 17.55 18.35 245,350 -0.52(-2.76%)
Nov 10, 2008 20.55 21.00 18.60 18.87 214,792 -1.10(-5.51%)
Nov 07, 2008 18.77 20.43 18.77 19.97 293,056 +1.34(+7.19%)
Nov 06, 2008 20.22 20.52 18.32 18.63 340,841 -2.17(-10.43%)
Nov 05, 2008 21.85 22.23 20.76 20.80 332,871 -1.04(-4.76%)
Nov 04, 2008 25.98 26.91 21.65 21.84 964,985 -3.11(-12.46%)
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.