Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.38 16.04 14.59 14.97 0 -1.26(-7.79%)
Jan 29, 2009 16.40 17.23 15.88 16.23 22,967,150 -4.24(-20.72%)
Jan 28, 2009 19.94 20.66 19.15 20.47 10,308,053 +1.67(+8.89%)
Jan 27, 2009 18.18 18.83 17.87 18.80 7,057,178 +0.88(+4.89%)
Jan 26, 2009 18.29 18.96 17.51 17.92 7,577,968 -0.47(-2.55%)
Jan 23, 2009 17.40 18.55 17.13 18.39 8,229,246 +0.14(+0.79%)
Jan 22, 2009 18.85 19.14 17.78 18.25 10,364,245 -1.19(-6.11%)
Jan 21, 2009 18.92 19.58 17.99 19.43 10,576,144 +1.46(+8.11%)
Jan 20, 2009 19.12 20.07 17.94 17.98 13,193,523 -1.89(-9.52%)
Jan 16, 2009 19.97 20.47 19.38 19.87 0 +0.38(+1.95%)
Jan 15, 2009 19.46 20.18 18.31 19.49 11,680,155 +0.06(+0.28%)
Jan 14, 2009 19.81 20.10 19.24 19.43 9,838,765 -1.02(-5.00%)
Jan 13, 2009 20.28 20.75 19.95 20.46 9,114,129 -0.13(-0.64%)
Jan 12, 2009 20.86 21.18 20.35 20.59 8,087,045 -0.17(-0.83%)
Jan 09, 2009 21.38 21.55 20.65 20.76 4,895,672 -0.58(-2.72%)
Jan 08, 2009 20.70 21.51 20.50 21.34 5,398,755 +0.56(+2.69%)
Jan 07, 2009 21.63 21.87 20.64 20.78 7,359,449 -1.28(-5.79%)
Jan 06, 2009 22.05 22.53 21.72 22.06 7,637,697 -0.44(-1.93%)
Jan 05, 2009 22.76 22.96 21.83 22.49 7,760,313 -0.48(-2.07%)
Jan 02, 2009 22.62 23.14 21.68 22.97 0 +0.35(+1.53%)
Jan 01, 2009 22.07 22.76 21.86 22.62 0 +0.00(+0.00%)
Dec 31, 2008 22.07 22.76 21.86 22.62 5,530,024 +0.59(+2.66%)
Dec 30, 2008 21.19 22.09 21.19 22.04 4,747,994 +0.88(+4.18%)
Dec 29, 2008 21.36 21.37 20.72 21.15 4,523,901 -0.15(-0.68%)
Dec 26, 2008 20.44 21.54 20.44 21.30 0 +0.95(+4.68%)
Dec 24, 2008 20.91 20.91 19.97 20.35 2,185,593 -0.05(-0.24%)
Dec 23, 2008 20.79 21.33 20.23 20.39 6,392,247 -0.09(-0.44%)
Dec 22, 2008 22.00 22.00 19.97 20.48 7,577,477 -1.52(-6.91%)
Dec 19, 2008 20.90 22.28 20.23 22.00 11,728,337 +1.33(+6.41%)
Dec 18, 2008 20.87 21.61 20.44 20.68 9,299,860 +0.09(+0.44%)
Dec 17, 2008 20.41 21.13 19.89 20.59 10,205,178 -0.15(-0.73%)
Dec 16, 2008 18.09 20.83 18.07 20.74 11,890,886 +2.98(+16.76%)
Dec 15, 2008 18.34 18.92 17.36 17.76 7,468,864 -0.99(-5.30%)
Dec 12, 2008 17.42 18.88 17.41 18.76 0 +0.61(+3.39%)
Dec 11, 2008 18.32 19.18 17.96 18.14 9,192,552 -0.44(-2.34%)
Dec 10, 2008 18.43 18.80 18.09 18.58 8,002,592 +0.32(+1.78%)
Dec 09, 2008 18.27 19.31 18.07 18.25 8,777,670 -0.48(-2.54%)
Dec 08, 2008 19.21 19.73 17.96 18.73 9,298,606 +0.06(+0.33%)
Dec 05, 2008 16.31 18.75 16.28 18.67 0 +2.02(+12.11%)
Dec 04, 2008 15.81 17.61 15.68 16.65 8,647,395 +0.39(+2.38%)
Dec 03, 2008 15.44 16.38 14.84 16.26 10,155,935 -0.11(-0.67%)
Dec 02, 2008 15.29 16.48 14.76 16.37 9,700,394 +1.45(+9.72%)
Dec 01, 2008 17.03 17.24 14.85 14.92 10,902,346 -2.65(-15.06%)
Nov 28, 2008 16.74 17.62 16.57 17.57 3,655,410 +0.98(+5.91%)
Nov 26, 2008 16.14 16.65 15.30 16.59 7,909,505 -0.23(-1.36%)
Nov 25, 2008 17.11 17.11 15.79 16.82 10,906,797 +0.21(+1.25%)
Nov 24, 2008 14.88 16.64 14.03 16.61 13,041,495 +2.00(+13.66%)
Nov 21, 2008 12.66 14.71 12.30 14.61 15,444,682 +2.32(+18.90%)
Nov 20, 2008 13.42 14.36 12.03 12.29 17,972,064 -1.22(-9.04%)
Nov 19, 2008 16.72 16.94 13.32 13.51 14,345,279 -3.46(-20.40%)
Nov 18, 2008 17.19 17.49 15.99 16.98 10,082,951 -0.10(-0.56%)
Nov 17, 2008 18.24 18.25 16.99 17.07 9,290,562 -1.31(-7.13%)
Nov 14, 2008 19.51 19.64 17.75 18.38 0 -1.51(-7.58%)
Nov 13, 2008 16.49 20.23 16.22 19.89 12,844,171 +3.54(+21.69%)
Nov 12, 2008 17.18 17.47 16.28 16.34 9,200,730 -1.13(-6.45%)
Nov 11, 2008 17.10 17.89 16.66 17.47 6,129,746 +0.05(+0.31%)
Nov 10, 2008 18.50 18.92 17.06 17.42 5,299,647 -0.84(-4.61%)
Nov 07, 2008 17.78 18.32 17.47 18.26 0 +0.60(+3.42%)
Nov 06, 2008 18.67 19.22 17.51 17.65 8,984,611 -1.21(-6.41%)
Nov 05, 2008 19.64 20.21 18.78 18.86 7,176,225 -1.17(-5.83%)
Nov 04, 2008 19.58 20.90 19.30 20.03 8,140,522 +0.74(+3.84%)
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.