Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.06 16.15 15.86 16.05 3,149,840 +0.23(+1.47%)
Jan 29, 2009 15.75 15.93 15.70 15.81 4,132,037 -0.63(-3.82%)
Jan 28, 2009 16.52 16.58 16.32 16.44 3,004,379 +0.17(+1.06%)
Jan 27, 2009 16.13 16.37 16.07 16.27 2,576,563 +0.18(+1.10%)
Jan 26, 2009 16.11 16.23 15.97 16.09 3,997,309 +0.58(+3.73%)
Jan 23, 2009 15.36 15.59 15.13 15.51 5,656,865 -0.21(-1.36%)
Jan 22, 2009 15.52 15.82 15.44 15.73 4,490,664 -0.21(-1.34%)
Jan 21, 2009 15.71 15.96 15.36 15.94 6,287,961 -0.29(-1.77%)
Jan 20, 2009 16.54 16.56 16.21 16.23 3,905,191 -0.37(-2.22%)
Jan 16, 2009 16.93 16.94 16.40 16.60 0 -0.06(-0.35%)
Jan 15, 2009 16.57 16.70 16.28 16.66 2,830,510 +0.02(+0.14%)
Jan 14, 2009 16.73 16.79 16.34 16.63 3,771,700 -0.41(-2.40%)
Jan 13, 2009 17.08 17.29 16.95 17.04 4,969,947 -0.46(-2.63%)
Jan 12, 2009 17.43 17.65 17.35 17.50 5,408,697 -0.20(-1.13%)
Jan 09, 2009 18.00 18.02 17.63 17.70 6,111,930 -0.15(-0.87%)
Jan 08, 2009 17.88 17.90 17.59 17.86 4,036,588 +0.31(+1.79%)
Jan 07, 2009 17.55 17.80 17.48 17.54 3,561,717 +0.36(+2.09%)
Jan 06, 2009 16.78 17.29 16.51 17.18 4,989,009 +0.63(+3.79%)
Jan 05, 2009 16.43 16.62 16.28 16.56 3,434,697 -0.27(-1.60%)
Jan 02, 2009 16.62 16.88 16.58 16.83 0 -0.14(-0.81%)
Jan 01, 2009 16.93 17.03 16.72 16.96 0 +0.00(+0.00%)
Dec 31, 2008 16.93 17.03 16.72 16.96 2,636,382 +0.39(+2.33%)
Dec 30, 2008 16.47 16.60 16.42 16.57 2,960,698 +0.27(+1.65%)
Dec 29, 2008 16.37 16.44 16.14 16.31 2,786,261 -0.04(-0.22%)
Dec 26, 2008 16.52 16.52 16.27 16.34 0 -0.06(-0.36%)
Dec 24, 2008 16.29 16.45 16.27 16.40 2,027,244 +0.09(+0.56%)
Dec 23, 2008 16.53 16.77 16.25 16.31 4,601,465 -0.06(-0.36%)
Dec 22, 2008 16.71 16.74 16.26 16.37 4,239,804 -0.36(-2.12%)
Dec 19, 2008 16.93 17.15 16.62 16.73 4,330,280 +0.11(+0.66%)
Dec 18, 2008 16.80 17.01 16.46 16.62 4,342,521 -0.22(-1.32%)
Dec 17, 2008 16.88 17.02 16.66 16.84 3,946,859 -0.40(-2.32%)
Dec 16, 2008 16.60 17.25 16.54 17.24 5,012,384 +0.70(+4.24%)
Dec 15, 2008 16.56 16.79 16.29 16.54 4,114,810 +0.12(+0.72%)
Dec 12, 2008 16.21 16.47 16.07 16.42 0 +0.00(+0.00%)
Dec 11, 2008 15.94 16.60 15.87 16.42 9,536,241 +0.29(+1.81%)
Dec 10, 2008 16.40 16.44 15.96 16.13 3,104,683 -0.15(-0.90%)
Dec 09, 2008 16.26 16.65 16.21 16.27 3,766,970 -0.30(-1.81%)
Dec 08, 2008 16.60 16.83 16.35 16.57 3,535,281 +0.28(+1.70%)
Dec 05, 2008 16.01 16.33 15.66 16.30 0 +0.78(+5.01%)
Dec 04, 2008 15.51 15.82 15.38 15.52 3,717,721 +0.10(+0.68%)
Dec 03, 2008 15.47 15.82 15.17 15.41 8,541,696 +0.12(+0.77%)
Dec 02, 2008 15.10 15.34 14.84 15.30 3,077,870 +0.72(+4.97%)
Dec 01, 2008 15.56 15.57 14.56 14.57 3,073,269 -1.10(-7.03%)
Nov 28, 2008 15.39 15.75 15.31 15.67 1,866,274 +0.42(+2.77%)
Nov 26, 2008 15.15 15.35 14.90 15.25 4,361,686 -0.40(-2.56%)
Nov 25, 2008 15.69 15.83 15.38 15.65 3,893,231 -0.10(-0.64%)
Nov 24, 2008 15.28 16.02 15.15 15.75 4,067,482 +0.80(+5.36%)
Nov 21, 2008 14.95 15.00 14.12 14.95 5,312,468 +0.14(+0.95%)
Nov 20, 2008 15.75 15.78 14.75 14.81 4,514,553 -1.14(-7.16%)
Nov 19, 2008 16.82 17.02 15.94 15.95 4,087,399 -0.98(-5.78%)
Nov 18, 2008 16.67 17.09 16.48 16.93 3,202,209 +0.73(+4.49%)
Nov 17, 2008 16.46 16.59 16.12 16.20 2,908,842 -0.30(-1.79%)
Nov 14, 2008 16.68 17.05 16.41 16.50 0 -0.45(-2.63%)
Nov 13, 2008 16.25 16.96 15.81 16.94 4,798,874 +0.36(+2.20%)
Nov 12, 2008 16.99 17.12 16.51 16.58 3,888,259 -0.71(-4.11%)
Nov 11, 2008 17.34 17.56 17.03 17.29 2,910,995 +0.18(+1.04%)
Nov 10, 2008 17.40 17.45 16.93 17.11 3,477,110 -0.38(-2.16%)
Nov 07, 2008 17.16 17.56 17.11 17.49 0 +0.91(+5.46%)
Nov 06, 2008 17.13 17.32 16.47 16.58 3,764,289 -0.24(-1.41%)
Nov 05, 2008 17.37 17.76 16.82 16.82 4,178,831 -1.47(-8.04%)
Nov 04, 2008 17.93 18.37 17.84 18.29 4,491,536 +0.47(+2.66%)
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.