Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.93 11.28 10.42 10.76 20,760,080 +0.60(+5.90%)
Jan 29, 2009 10.68 10.82 10.05 10.16 11,968,664 -0.66(-6.14%)
Jan 28, 2009 10.45 10.92 10.40 10.82 9,146,014 +0.53(+5.11%)
Jan 27, 2009 10.33 10.56 10.21 10.30 7,516,722 +0.01(+0.12%)
Jan 26, 2009 10.47 10.66 10.03 10.28 7,718,217 -0.24(-2.25%)
Jan 23, 2009 10.39 10.81 10.19 10.52 10,127,964 -0.08(-0.73%)
Jan 22, 2009 10.73 10.85 10.34 10.60 12,399,475 -0.50(-4.52%)
Jan 21, 2009 10.86 11.12 10.52 11.10 10,511,584 +0.44(+4.13%)
Jan 20, 2009 11.37 11.58 10.63 10.66 9,725,612 -0.71(-6.21%)
Jan 16, 2009 11.70 11.77 10.98 11.36 12,725,308 -0.13(-1.13%)
Jan 15, 2009 11.20 11.71 10.93 11.49 13,351,119 +0.30(+2.66%)
Jan 14, 2009 11.60 11.85 11.07 11.20 10,607,643 -0.66(-5.54%)
Jan 13, 2009 11.86 12.20 11.62 11.85 9,755,836 -0.05(-0.41%)
Jan 12, 2009 11.98 12.44 11.74 11.90 9,226,393 -0.38(-3.09%)
Jan 09, 2009 13.24 13.24 12.20 12.28 11,062,922 -0.76(-5.81%)
Jan 08, 2009 12.68 13.09 12.44 13.04 12,002,495 +0.41(+3.26%)
Jan 07, 2009 12.83 13.12 12.54 12.63 10,222,728 -0.43(-3.31%)
Jan 06, 2009 12.61 13.28 12.54 13.06 14,009,429 +0.55(+4.43%)
Jan 05, 2009 12.44 12.60 12.13 12.50 9,440,357 -0.08(-0.65%)
Jan 02, 2009 11.66 12.63 11.66 12.59 8,644,298 +0.93(+7.97%)
Dec 31, 2008 11.44 11.77 11.40 11.66 6,284,990 +0.24(+2.11%)
Dec 30, 2008 10.97 11.42 10.96 11.42 5,388,591 +0.57(+5.26%)
Dec 29, 2008 11.06 11.13 10.68 10.85 3,813,049 -0.27(-2.42%)
Dec 26, 2008 10.33 11.13 10.33 11.11 2,612,780 +0.12(+1.11%)
Dec 24, 2008 10.92 11.04 10.84 10.99 1,808,929 +0.09(+0.86%)
Dec 23, 2008 11.34 11.40 10.78 10.90 6,031,826 -0.25(-2.27%)
Dec 22, 2008 11.71 11.71 10.92 11.15 6,385,406 -0.40(-3.46%)
Dec 19, 2008 11.38 11.78 11.32 11.55 13,116,818 +0.38(+3.43%)
Dec 18, 2008 11.70 11.82 11.02 11.17 11,785,109 -0.46(-3.99%)
Dec 17, 2008 11.44 11.80 11.26 11.63 10,529,190 +0.01(+0.07%)
Dec 16, 2008 11.11 11.64 10.90 11.62 13,429,027 +0.68(+6.22%)
Dec 15, 2008 11.11 11.31 10.78 10.94 9,314,697 -0.06(-0.56%)
Dec 12, 2008 10.92 11.17 10.44 11.00 14,931,263 +0.18(+1.66%)
Dec 11, 2008 11.85 11.85 10.70 10.83 16,656,941 -1.12(-9.41%)
Dec 10, 2008 11.76 12.22 11.43 11.95 16,991,130 -0.44(-3.55%)
Dec 09, 2008 12.45 13.03 11.91 12.39 17,389,280 +0.09(+0.73%)
Dec 08, 2008 11.36 12.48 11.36 12.30 13,030,696 +0.97(+8.56%)
Dec 05, 2008 10.41 11.36 10.17 11.33 11,018,843 +0.80(+7.63%)
Dec 04, 2008 10.87 11.20 10.44 10.53 10,798,775 -0.64(-5.73%)
Dec 03, 2008 10.52 11.20 9.896 11.17 10,461,835 +0.41(+3.83%)
Dec 02, 2008 10.31 10.83 10.12 10.76 9,685,100 +0.68(+6.75%)
Dec 01, 2008 11.01 11.34 10.07 10.08 9,737,305 -1.28(-11.30%)
Nov 28, 2008 11.42 11.55 11.20 11.36 3,923,350 -0.23(-1.97%)
Nov 26, 2008 10.43 11.61 10.36 11.59 8,775,459 +0.91(+8.51%)
Nov 25, 2008 10.63 10.96 10.25 10.68 10,327,879 -0.04(-0.42%)
Nov 24, 2008 10.21 10.85 9.933 10.72 12,819,880 +0.82(+8.32%)
Nov 21, 2008 9.114 9.900 8.975 9.900 18,055,392 +0.89(+9.86%)
Nov 20, 2008 9.501 10.03 8.963 9.012 16,868,418 -0.67(-6.94%)
Nov 19, 2008 10.43 10.62 9.582 9.684 14,267,229 -0.92(-8.65%)
Nov 18, 2008 11.12 11.40 10.08 10.60 16,065,989 -0.59(-5.25%)
Nov 17, 2008 11.15 11.80 11.01 11.19 11,484,081 -0.27(-2.35%)
Nov 14, 2008 11.42 12.17 10.95 11.46 16,204,891 -0.25(-2.16%)
Nov 13, 2008 10.41 11.75 10.18 11.71 20,359,342 +1.35(+13.02%)
Nov 12, 2008 10.43 10.84 10.29 10.36 12,052,824 -0.28(-2.60%)
Nov 11, 2008 10.36 10.89 10.15 10.64 12,627,865 +0.17(+1.64%)
Nov 10, 2008 11.19 11.20 10.26 10.47 7,669,689 -0.39(-3.57%)
Nov 07, 2008 10.92 11.14 10.52 10.85 8,897,488 +0.09(+0.87%)
Nov 06, 2008 11.71 11.82 10.70 10.76 14,124,066 -1.23(-10.27%)
Nov 05, 2008 12.75 12.86 11.95 11.99 10,077,523 -0.77(-6.04%)
Nov 04, 2008 12.28 12.79 11.93 12.76 11,114,200 +0.84(+7.08%)
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.