Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.38 17.47 16.76 16.85 7,293,645 -0.43(-2.49%)
Jan 29, 2009 17.34 17.47 16.93 17.28 8,023,712 -0.23(-1.31%)
Jan 28, 2009 17.44 17.74 17.29 17.51 8,665,259 +0.45(+2.64%)
Jan 27, 2009 16.46 17.19 16.32 17.06 10,221,857 +0.78(+4.79%)
Jan 26, 2009 16.17 16.65 15.86 16.28 5,191,084 +0.28(+1.75%)
Jan 23, 2009 15.10 16.30 15.10 16.00 7,295,440 +0.53(+3.43%)
Jan 22, 2009 15.51 15.72 15.00 15.47 10,974,913 -0.42(-2.64%)
Jan 21, 2009 15.78 16.01 15.17 15.89 7,883,505 +0.28(+1.79%)
Jan 20, 2009 16.72 16.87 15.59 15.61 8,786,995 -1.32(-7.80%)
Jan 16, 2009 16.69 16.96 16.19 16.93 10,746,638 +0.58(+3.55%)
Jan 15, 2009 16.00 16.54 15.55 16.35 14,432,653 +0.85(+5.48%)
Jan 14, 2009 15.84 16.13 15.50 15.50 9,527,382 -0.73(-4.50%)
Jan 13, 2009 15.97 16.41 15.77 16.23 10,418,787 +0.28(+1.76%)
Jan 12, 2009 16.21 16.28 15.74 15.95 6,983,357 -0.36(-2.21%)
Jan 09, 2009 17.14 17.17 16.21 16.31 11,664,968 -0.69(-4.06%)
Jan 08, 2009 17.65 17.70 16.64 17.00 14,456,231 -0.89(-4.97%)
Jan 07, 2009 18.26 18.47 17.76 17.89 6,295,949 -0.72(-3.87%)
Jan 06, 2009 18.39 18.80 18.18 18.61 6,199,242 +0.37(+2.03%)
Jan 05, 2009 18.11 18.88 18.11 18.24 5,936,563 -0.12(-0.65%)
Jan 02, 2009 17.68 18.45 17.57 18.36 6,025,907 +0.54(+3.03%)
Dec 31, 2008 17.68 17.98 17.54 17.82 6,289,590 +0.20(+1.14%)
Dec 30, 2008 16.67 17.63 16.61 17.62 5,714,201 +1.05(+6.34%)
Dec 29, 2008 16.30 16.57 16.04 16.57 4,422,109 +0.28(+1.72%)
Dec 26, 2008 16.61 16.62 16.19 16.29 2,424,413 -0.30(-1.81%)
Dec 24, 2008 16.41 16.67 16.41 16.59 1,168,580 +0.17(+1.04%)
Dec 23, 2008 17.12 17.24 16.34 16.42 4,994,007 -0.62(-3.64%)
Dec 22, 2008 17.28 17.45 16.68 17.04 4,974,489 -0.27(-1.56%)
Dec 19, 2008 17.36 17.61 17.17 17.31 9,299,108 +0.18(+1.05%)
Dec 18, 2008 18.05 18.10 16.82 17.13 8,960,843 -0.71(-3.98%)
Dec 17, 2008 17.92 18.19 17.30 17.84 10,680,112 -0.29(-1.60%)
Dec 16, 2008 17.45 18.18 17.32 18.13 8,212,051 +0.86(+4.98%)
Dec 15, 2008 17.22 17.43 16.92 17.27 6,274,836 -0.07(-0.40%)
Dec 12, 2008 16.38 17.41 16.30 17.34 7,096,023 +0.60(+3.58%)
Dec 11, 2008 16.82 17.48 16.62 16.74 6,644,203 -0.25(-1.47%)
Dec 10, 2008 16.89 17.63 16.58 16.99 7,056,870 +0.31(+1.86%)
Dec 09, 2008 16.23 17.52 16.00 16.68 11,020,122 +0.51(+3.15%)
Dec 08, 2008 16.01 16.27 15.44 16.17 9,227,840 +0.43(+2.73%)
Dec 05, 2008 15.28 15.75 14.78 15.74 8,499,111 +0.30(+1.94%)
Dec 04, 2008 16.43 16.55 15.26 15.44 9,504,660 -1.33(-7.93%)
Dec 03, 2008 15.95 16.78 15.04 16.77 11,966,773 +1.46(+9.54%)
Dec 02, 2008 15.20 15.46 14.91 15.31 6,602,012 +0.28(+1.86%)
Dec 01, 2008 15.61 15.90 15.02 15.03 6,875,974 -1.33(-8.13%)
Nov 28, 2008 16.55 16.65 16.16 16.36 1,770,561 -0.27(-1.62%)
Nov 26, 2008 15.66 16.67 15.61 16.63 7,112,721 +0.86(+5.45%)
Nov 25, 2008 16.57 16.66 15.54 15.77 8,626,446 -0.68(-4.13%)
Nov 24, 2008 15.42 16.58 15.07 16.45 10,625,275 +1.15(+7.52%)
Nov 21, 2008 14.81 15.30 14.28 15.30 11,671,728 +0.69(+4.72%)
Nov 20, 2008 14.62 15.38 14.36 14.61 13,194,169 -0.06(-0.41%)
Nov 19, 2008 15.99 16.17 14.65 14.67 7,902,597 -1.24(-7.79%)
Nov 18, 2008 15.72 16.04 15.35 15.91 11,441,926 +0.12(+0.76%)
Nov 17, 2008 15.74 16.24 15.67 15.79 7,766,284 -0.16(-1.00%)
Nov 14, 2008 16.33 16.62 15.73 15.95 10,404,097 -0.60(-3.63%)
Nov 13, 2008 15.67 16.58 15.15 16.55 12,632,243 +0.90(+5.75%)
Nov 12, 2008 16.02 16.17 15.61 15.65 6,289,160 -0.37(-2.31%)
Nov 11, 2008 16.33 16.68 15.87 16.02 6,959,270 -0.48(-2.91%)
Nov 10, 2008 17.14 17.23 16.38 16.50 5,898,763 -0.26(-1.55%)
Nov 07, 2008 16.73 16.85 16.21 16.76 10,586,480 +0.32(+1.95%)
Nov 06, 2008 17.15 17.35 16.34 16.44 8,945,846 -1.05(-6.00%)
Nov 05, 2008 17.76 18.07 17.48 17.49 8,057,307 -0.45(-2.51%)
Nov 04, 2008 18.12 18.17 17.65 17.94 8,679,865 +0.32(+1.82%)
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.