Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.33 21.42 20.52 20.70 0 -0.85(-3.96%)
Jan 29, 2009 22.06 22.48 21.41 21.55 1,072,914 -1.82(-7.78%)
Jan 28, 2009 23.24 24.28 22.60 23.37 2,004,674 +2.53(+12.16%)
Jan 27, 2009 20.16 20.99 19.91 20.84 789,687 +0.51(+2.52%)
Jan 26, 2009 20.60 21.01 19.92 20.33 1,411,320 +0.96(+4.95%)
Jan 23, 2009 17.85 19.50 17.78 19.37 1,257,318 +0.72(+3.88%)
Jan 22, 2009 17.82 19.21 17.75 18.65 2,549,423 +0.70(+3.89%)
Jan 21, 2009 17.53 18.05 16.26 17.95 5,038,518 +1.90(+11.84%)
Jan 20, 2009 16.89 16.92 16.04 16.05 2,440,590 -3.63(-18.45%)
Jan 16, 2009 20.05 20.07 18.81 19.68 1,925,502 +0.35(+1.81%)
Jan 15, 2009 19.02 19.75 18.34 19.33 2,746,776 +0.69(+3.70%)
Jan 14, 2009 19.08 19.24 18.20 18.64 848,203 -1.83(-8.93%)
Jan 13, 2009 20.30 20.73 20.01 20.46 810,984 -0.92(-4.29%)
Jan 12, 2009 22.17 22.18 21.14 21.38 1,141,925 -0.37(-1.68%)
Jan 09, 2009 22.45 22.45 21.75 21.75 849,531 -0.66(-2.94%)
Jan 08, 2009 22.38 22.61 22.05 22.41 698,316 -0.30(-1.32%)
Jan 07, 2009 23.24 23.30 22.37 22.71 1,159,780 -0.94(-3.98%)
Jan 06, 2009 23.69 23.83 22.88 23.65 1,339,900 -0.30(-1.25%)
Jan 05, 2009 22.87 24.06 22.78 23.95 1,302,166 +0.94(+4.09%)
Jan 02, 2009 22.82 23.29 22.71 23.01 0 +0.06(+0.25%)
Jan 01, 2009 22.33 22.95 21.68 22.95 0 +0.00(+0.00%)
Dec 31, 2008 22.33 22.95 21.68 22.95 861,981 +0.60(+2.69%)
Dec 30, 2008 21.71 22.52 21.27 22.35 1,217,247 +0.65(+2.99%)
Dec 29, 2008 21.56 21.97 21.35 21.70 1,360,894 +0.19(+0.87%)
Dec 26, 2008 20.77 21.83 20.55 21.51 0 +0.65(+3.11%)
Dec 24, 2008 20.63 21.11 20.60 20.86 279,637 +0.35(+1.70%)
Dec 23, 2008 20.70 21.03 20.09 20.51 1,931,234 +0.19(+0.96%)
Dec 22, 2008 21.02 21.16 20.07 20.32 562,246 -1.13(-5.26%)
Dec 19, 2008 22.36 22.36 20.76 21.45 820,412 -0.82(-3.68%)
Dec 18, 2008 22.34 22.87 21.78 22.27 846,960 +0.14(+0.62%)
Dec 17, 2008 21.89 22.70 21.41 22.13 809,312 +0.20(+0.93%)
Dec 16, 2008 19.55 22.05 19.50 21.93 1,296,674 +2.21(+11.20%)
Dec 15, 2008 20.44 20.57 19.23 19.72 1,661,425 -0.94(-4.56%)
Dec 12, 2008 20.04 20.86 20.04 20.66 0 -0.80(-3.71%)
Dec 11, 2008 21.62 22.36 21.28 21.46 1,029,734 -0.70(-3.15%)
Dec 10, 2008 22.39 22.58 21.63 22.15 904,730 +0.35(+1.60%)
Dec 09, 2008 22.05 22.67 21.64 21.80 1,012,613 -1.02(-4.48%)
Dec 08, 2008 20.66 22.94 20.66 22.83 2,445,166 +2.70(+13.39%)
Dec 05, 2008 19.33 20.29 18.97 20.13 0 +0.02(+0.12%)
Dec 04, 2008 19.57 20.88 19.57 20.11 2,847,605 +1.06(+5.59%)
Dec 03, 2008 18.43 20.13 18.03 19.04 2,535,179 -1.65(-7.97%)
Dec 02, 2008 20.31 20.77 19.64 20.69 1,129,787 +0.67(+3.33%)
Dec 01, 2008 22.01 22.01 19.92 20.03 1,333,856 -4.02(-16.72%)
Nov 28, 2008 22.98 24.05 22.91 24.05 514,221 +2.03(+9.22%)
Nov 26, 2008 20.85 22.42 20.57 22.02 995,011 +0.19(+0.89%)
Nov 25, 2008 23.51 23.51 20.94 21.82 1,540,091 +2.40(+12.33%)
Nov 24, 2008 17.79 19.93 17.48 19.43 2,255,145 +2.37(+13.90%)
Nov 21, 2008 17.28 17.44 15.65 17.05 2,150,898 +1.62(+10.47%)
Nov 20, 2008 17.33 17.35 15.35 15.44 2,796,460 -2.04(-11.66%)
Nov 19, 2008 20.23 20.23 17.48 17.48 1,649,249 -3.27(-15.77%)
Nov 18, 2008 21.03 21.22 20.03 20.75 870,250 +0.24(+1.15%)
Nov 17, 2008 21.32 21.70 20.51 20.51 1,066,827 -1.37(-6.27%)
Nov 14, 2008 23.05 23.08 21.80 21.89 0 -1.16(-5.04%)
Nov 13, 2008 21.63 23.21 20.10 23.05 2,190,052 +1.85(+8.74%)
Nov 12, 2008 23.27 23.27 20.98 21.20 2,390,264 -3.25(-13.29%)
Nov 11, 2008 24.58 24.90 23.86 24.44 1,750,617 -1.34(-5.20%)
Nov 10, 2008 26.73 26.95 25.27 25.78 1,074,655 -1.37(-5.05%)
Nov 07, 2008 26.99 28.01 25.54 27.16 0 +1.37(+5.32%)
Nov 06, 2008 26.90 27.25 25.12 25.78 988,868 -1.42(-5.22%)
Nov 05, 2008 29.04 29.34 27.21 27.21 1,328,224 -3.59(-11.66%)
Nov 04, 2008 29.36 30.86 29.36 30.79 857,442 +0.83(+2.76%)
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.