Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.87 13.96 13.10 13.36 0 -0.32(-2.31%)
Jan 29, 2009 13.73 13.93 13.33 13.68 18,154,382 -0.31(-2.22%)
Jan 28, 2009 13.66 14.17 13.25 13.99 28,362,954 +0.55(+4.08%)
Jan 27, 2009 13.95 14.04 13.05 13.44 29,804,830 -0.88(-6.15%)
Jan 26, 2009 13.53 14.51 13.53 14.32 27,226,850 +0.70(+5.12%)
Jan 23, 2009 12.52 13.76 12.43 13.62 22,616,832 +0.71(+5.54%)
Jan 22, 2009 13.51 13.78 12.59 12.91 33,185,734 -0.90(-6.54%)
Jan 21, 2009 13.11 13.84 12.98 13.81 25,328,928 +0.86(+6.63%)
Jan 20, 2009 13.07 13.57 12.76 12.95 30,466,092 -0.36(-2.70%)
Jan 16, 2009 13.12 13.43 12.67 13.31 23,457,176 +0.64(+5.07%)
Jan 15, 2009 12.32 12.78 11.74 12.67 24,731,912 +0.38(+3.11%)
Jan 14, 2009 12.96 12.99 11.82 12.29 25,819,082 -1.00(-7.55%)
Jan 13, 2009 12.76 13.49 12.74 13.29 21,864,882 +0.58(+4.53%)
Jan 12, 2009 13.22 13.27 12.56 12.71 18,437,418 -0.58(-4.38%)
Jan 09, 2009 13.67 13.77 12.98 13.29 16,602,889 -0.33(-2.44%)
Jan 08, 2009 12.87 13.71 12.87 13.63 19,364,668 +0.51(+3.88%)
Jan 07, 2009 13.58 13.74 12.77 13.12 17,400,224 -0.70(-5.09%)
Jan 06, 2009 14.05 14.35 13.66 13.82 27,824,936 +0.19(+1.42%)
Jan 05, 2009 13.00 13.79 12.82 13.63 30,640,436 +0.75(+5.85%)
Jan 02, 2009 12.01 13.03 11.91 12.87 0 +0.89(+7.39%)
Jan 01, 2009 11.88 12.18 11.54 11.99 0 +0.00(+0.00%)
Dec 31, 2008 11.88 12.18 11.54 11.99 14,933,048 +0.05(+0.42%)
Dec 30, 2008 11.54 11.94 11.29 11.94 10,702,981 +0.40(+3.46%)
Dec 29, 2008 11.64 11.93 11.30 11.54 11,416,257 +0.11(+0.92%)
Dec 26, 2008 11.47 11.52 11.19 11.43 5,664,893 +0.08(+0.73%)
Dec 24, 2008 11.13 11.42 10.94 11.35 5,531,364 +0.05(+0.44%)
Dec 23, 2008 11.40 11.87 11.11 11.30 15,629,159 -0.13(-1.11%)
Dec 22, 2008 12.57 12.57 11.15 11.43 21,116,266 -1.16(-9.20%)
Dec 19, 2008 12.52 12.67 12.01 12.58 29,294,556 +0.38(+3.08%)
Dec 18, 2008 12.53 13.01 12.01 12.21 29,375,430 -0.17(-1.39%)
Dec 17, 2008 11.57 12.63 11.40 12.38 30,122,984 +0.84(+7.30%)
Dec 16, 2008 10.97 11.60 10.73 11.54 22,673,230 +0.83(+7.76%)
Dec 15, 2008 11.02 11.16 10.51 10.71 17,318,694 +0.09(+0.83%)
Dec 12, 2008 10.24 10.77 9.970 10.62 0 -0.19(-1.74%)
Dec 11, 2008 11.01 11.40 10.60 10.81 20,547,028 -0.06(-0.51%)
Dec 10, 2008 10.80 11.22 10.47 10.86 19,883,016 +0.45(+4.36%)
Dec 09, 2008 10.15 10.85 10.11 10.41 21,048,766 +0.14(+1.40%)
Dec 08, 2008 9.726 10.46 9.693 10.26 27,267,582 +0.87(+9.26%)
Dec 05, 2008 8.796 9.427 8.364 9.394 0 +0.42(+4.69%)
Dec 04, 2008 9.577 10.39 8.729 8.973 32,183,690 -0.84(-8.58%)
Dec 03, 2008 9.344 9.859 9.155 9.815 28,001,006 +0.19(+1.96%)
Dec 02, 2008 9.338 9.660 9.167 9.626 23,661,562 +0.64(+7.09%)
Dec 01, 2008 9.732 9.748 8.956 8.989 21,660,544 -1.17(-11.55%)
Nov 28, 2008 10.08 10.25 9.671 10.16 7,265,155 -0.01(-0.05%)
Nov 26, 2008 9.615 10.22 9.499 10.17 24,579,920 +0.40(+4.14%)
Nov 25, 2008 9.876 9.937 9.222 9.765 21,577,412 +0.12(+1.26%)
Nov 24, 2008 9.449 9.887 9.067 9.643 24,286,248 +0.58(+6.42%)
Nov 21, 2008 8.081 9.139 7.920 9.061 32,971,868 +1.28(+16.44%)
Nov 20, 2008 8.851 8.868 7.721 7.782 30,366,694 -1.33(-14.59%)
Nov 19, 2008 10.11 10.11 9.084 9.111 23,823,540 -1.14(-11.08%)
Nov 18, 2008 10.57 10.70 9.643 10.25 27,310,814 -0.22(-2.06%)
Nov 17, 2008 10.58 10.93 10.39 10.46 20,896,168 -0.34(-3.18%)
Nov 14, 2008 10.50 11.48 10.11 10.81 0 +0.09(+0.83%)
Nov 13, 2008 9.770 10.77 9.250 10.72 24,531,298 +0.96(+9.82%)
Nov 12, 2008 10.25 10.44 9.732 9.759 18,772,676 -0.83(-7.80%)
Nov 11, 2008 10.75 10.80 10.15 10.58 17,717,940 -0.34(-3.14%)
Nov 10, 2008 11.05 11.18 10.55 10.93 17,735,862 +0.27(+2.55%)
Nov 07, 2008 10.44 10.93 10.25 10.66 20,493,712 +0.40(+3.87%)
Nov 06, 2008 11.22 11.27 10.11 10.26 28,081,374 -1.12(-9.86%)
Nov 05, 2008 11.75 12.15 11.36 11.38 28,801,826 -0.70(-5.78%)
Nov 04, 2008 11.36 12.10 11.00 12.08 32,707,982 +0.92(+8.28%)
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.