Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.24 13.40 12.87 13.11 1,611,607 -0.04(-0.30%)
Jan 29, 2009 13.10 13.29 13.00 13.15 206,512 -0.60(-4.36%)
Jan 28, 2009 13.52 13.90 13.45 13.75 298,105 +0.45(+3.38%)
Jan 27, 2009 13.51 13.63 13.20 13.30 269,980 -0.05(-0.37%)
Jan 26, 2009 13.37 13.80 13.07 13.35 4,345,461 +0.62(+4.87%)
Jan 23, 2009 12.20 12.90 12.14 12.73 411,026 +0.13(+1.03%)
Jan 22, 2009 12.80 13.30 12.50 12.60 266,431 -1.20(-8.70%)
Jan 21, 2009 13.34 13.95 13.08 13.80 601,851 +1.30(+10.40%)
Jan 20, 2009 12.80 13.00 12.50 12.50 2,222,977 -0.57(-4.36%)
Jan 16, 2009 13.90 13.90 12.88 13.07 1,069,821 -0.58(-4.25%)
Jan 15, 2009 13.50 13.90 13.12 13.65 717,312 +0.32(+2.40%)
Jan 14, 2009 14.10 14.10 13.30 13.33 320,397 -1.57(-10.54%)
Jan 13, 2009 14.62 14.95 14.57 14.90 136,529 +0.28(+1.92%)
Jan 12, 2009 15.02 15.10 14.54 14.62 298,221 -1.28(-8.05%)
Jan 09, 2009 15.90 16.20 15.60 15.90 196,701 -0.25(-1.55%)
Jan 08, 2009 16.00 16.15 15.55 16.15 192,449 -0.15(-0.92%)
Jan 07, 2009 16.85 16.85 16.24 16.30 549,520 -1.65(-9.19%)
Jan 06, 2009 17.85 18.34 17.65 17.95 1,289,062 +1.22(+7.29%)
Jan 05, 2009 16.60 16.95 16.30 16.73 669,450 +0.73(+4.56%)
Jan 02, 2009 15.45 19.00 15.15 16.00 379,266 +1.75(+12.28%)
Dec 31, 2008 13.85 14.56 13.85 14.25 392,282 -0.05(-0.35%)
Dec 30, 2008 14.00 14.50 13.85 14.30 751,270 +0.20(+1.42%)
Dec 29, 2008 14.40 14.50 14.00 14.10 1,208,244 -0.75(-5.05%)
Dec 26, 2008 15.20 15.45 14.10 14.85 197,034 -0.63(-4.07%)
Dec 24, 2008 15.25 15.90 15.25 15.48 266,744 -0.25(-1.59%)
Dec 23, 2008 16.00 16.05 15.20 15.73 492,432 +1.13(+7.74%)
Dec 22, 2008 14.94 15.19 14.52 14.60 710,855 -0.10(-0.68%)
Dec 19, 2008 14.60 14.75 14.45 14.70 1,391,410 -0.15(-1.01%)
Dec 18, 2008 15.28 15.58 14.80 14.85 2,212,686 -1.48(-9.06%)
Dec 17, 2008 16.53 16.65 16.20 16.33 1,151,654 -0.77(-4.50%)
Dec 16, 2008 16.47 17.15 16.45 17.10 1,614,167 +0.80(+4.91%)
Dec 15, 2008 16.95 17.07 16.20 16.30 495,374 -0.05(-0.31%)
Dec 12, 2008 15.55 16.45 15.55 16.35 1,168,284 +0.15(+0.93%)
Dec 11, 2008 16.25 16.61 15.70 16.20 1,694,878 +0.35(+2.21%)
Dec 10, 2008 15.92 16.05 15.65 15.85 3,569,131 +0.30(+1.93%)
Dec 09, 2008 15.83 16.15 15.52 15.55 615,919 -1.05(-6.33%)
Dec 08, 2008 15.98 16.70 15.85 16.60 915,754 +0.77(+4.86%)
Dec 05, 2008 14.78 15.83 14.65 15.83 308,911 +0.99(+6.67%)
Dec 04, 2008 15.24 15.65 14.55 14.84 572,601 -1.26(-7.83%)
Dec 03, 2008 15.65 16.10 15.16 16.10 1,167,524 -0.24(-1.47%)
Dec 02, 2008 16.00 16.60 15.75 16.34 708,302 +0.74(+4.74%)
Dec 01, 2008 16.35 16.35 15.40 15.60 915,331 -1.70(-9.83%)
Nov 28, 2008 17.16 17.73 16.90 17.30 612,933 +0.80(+4.85%)
Nov 26, 2008 16.25 17.00 16.00 16.50 519,975 +0.45(+2.80%)
Nov 25, 2008 17.20 17.44 15.40 16.05 934,124 -0.55(-3.31%)
Nov 24, 2008 15.13 16.85 14.84 16.60 2,092,522 +3.61(+27.79%)
Nov 21, 2008 13.09 13.30 12.15 12.99 1,238,713 +1.68(+14.85%)
Nov 20, 2008 12.20 12.40 11.12 11.31 1,570,861 -1.69(-13.00%)
Nov 19, 2008 13.80 14.18 12.70 13.00 1,596,491 -1.12(-7.93%)
Nov 18, 2008 14.15 14.50 13.70 14.12 1,823,192 +0.12(+0.86%)
Nov 17, 2008 14.65 14.90 13.75 14.00 675,926 -1.40(-9.09%)
Nov 14, 2008 15.75 15.92 15.13 15.40 459,190 -0.90(-5.52%)
Nov 13, 2008 15.15 16.59 14.10 16.30 1,150,895 +2.15(+15.19%)
Nov 12, 2008 14.35 14.75 13.90 14.15 481,970 -2.80(-16.52%)
Nov 11, 2008 17.80 17.83 16.60 16.95 1,005,547 -2.45(-12.63%)
Nov 10, 2008 20.35 20.75 19.15 19.40 663,128 -0.35(-1.77%)
Nov 07, 2008 18.70 19.75 18.60 19.75 1,482,244 +1.50(+8.22%)
Nov 06, 2008 19.10 21.20 18.09 18.25 855,632 -2.50(-12.05%)
Nov 05, 2008 21.10 21.60 20.40 20.75 429,756 -2.45(-10.56%)
Nov 04, 2008 23.20 23.25 22.10 23.20 1,121,012 +2.75(+13.45%)
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.