Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.96 17.16 16.75 17.02 0 +0.47(+2.86%)
Jan 29, 2009 16.77 16.90 16.27 16.55 741,572 -0.16(-0.98%)
Jan 28, 2009 16.84 17.02 16.33 16.71 920,257 +0.26(+1.56%)
Jan 27, 2009 16.34 16.65 16.29 16.46 949,891 +0.45(+2.80%)
Jan 26, 2009 15.87 16.41 15.80 16.01 735,796 +0.27(+1.71%)
Jan 23, 2009 15.44 15.90 15.37 15.74 549,303 +0.10(+0.65%)
Jan 22, 2009 15.37 15.80 15.37 15.64 721,151 -0.23(-1.44%)
Jan 21, 2009 15.95 16.12 15.34 15.87 1,171,037 +0.06(+0.35%)
Jan 20, 2009 15.94 16.22 15.77 15.81 1,156,747 -0.41(-2.53%)
Jan 16, 2009 16.45 16.56 16.03 16.22 0 +0.10(+0.59%)
Jan 15, 2009 15.70 16.20 15.55 16.12 734,514 +0.58(+3.74%)
Jan 14, 2009 15.74 15.91 15.40 15.54 1,707,627 -0.78(-4.81%)
Jan 13, 2009 16.18 16.55 16.04 16.33 2,978,803 -0.68(-4.00%)
Jan 12, 2009 16.92 17.30 16.78 17.01 1,755,549 -0.37(-2.12%)
Jan 09, 2009 17.48 17.53 17.15 17.38 1,890,534 +0.43(+2.52%)
Jan 08, 2009 16.87 16.96 16.58 16.95 1,138,894 +0.62(+3.78%)
Jan 07, 2009 16.38 16.60 16.29 16.33 1,696,714 -0.47(-2.79%)
Jan 06, 2009 16.16 16.81 16.14 16.80 1,416,621 -0.14(-0.84%)
Jan 05, 2009 16.55 16.94 16.47 16.94 729,636 +0.03(+0.18%)
Jan 02, 2009 16.37 16.91 16.37 16.91 0 +0.51(+3.09%)
Jan 01, 2009 16.15 16.72 16.07 16.41 0 +0.00(+0.00%)
Dec 31, 2008 16.15 16.72 16.07 16.41 446,389 +0.42(+2.63%)
Dec 30, 2008 15.95 16.14 15.76 15.99 459,034 +0.06(+0.39%)
Dec 29, 2008 16.09 16.14 15.80 15.92 494,285 +0.08(+0.51%)
Dec 26, 2008 15.48 15.91 15.48 15.84 181,501 +0.12(+0.79%)
Dec 24, 2008 15.79 16.10 15.57 15.72 150,488 -0.42(-2.60%)
Dec 23, 2008 16.22 16.25 15.76 16.14 553,022 +0.25(+1.56%)
Dec 22, 2008 16.07 16.10 15.69 15.89 1,063,763 +0.14(+0.88%)
Dec 19, 2008 15.78 16.21 15.71 15.75 1,573,341 -0.11(-0.68%)
Dec 18, 2008 15.93 16.35 15.79 15.86 877,784 +0.27(+1.70%)
Dec 17, 2008 15.80 15.97 15.50 15.60 831,092 -0.84(-5.11%)
Dec 16, 2008 15.87 16.49 15.65 16.44 1,731,441 +0.90(+5.76%)
Dec 15, 2008 15.48 15.65 15.28 15.54 1,177,197 +0.34(+2.26%)
Dec 12, 2008 15.25 15.41 14.95 15.20 1,093,928 -0.32(-2.09%)
Dec 11, 2008 15.67 15.92 15.37 15.52 689,869 +0.02(+0.10%)
Dec 10, 2008 15.55 15.87 15.45 15.51 415,849 -0.15(-0.95%)
Dec 09, 2008 15.38 15.79 15.27 15.66 1,423,212 -0.18(-1.13%)
Dec 08, 2008 15.49 15.93 15.33 15.83 1,114,413 +0.15(+0.94%)
Dec 05, 2008 15.26 15.87 14.96 15.69 1,342,840 +0.67(+4.49%)
Dec 04, 2008 15.19 15.55 14.95 15.01 840,040 -0.97(-6.09%)
Dec 03, 2008 15.52 15.99 15.17 15.99 1,311,937 +0.80(+5.25%)
Dec 02, 2008 15.10 15.44 14.90 15.19 1,298,660 +0.83(+5.81%)
Dec 01, 2008 15.30 15.37 14.30 14.35 1,512,606 -1.84(-11.35%)
Nov 28, 2008 15.61 16.50 15.61 16.19 713,925 -0.55(-3.28%)
Nov 26, 2008 16.16 16.74 16.03 16.74 1,093,212 -0.27(-1.56%)
Nov 25, 2008 16.41 17.15 16.27 17.01 1,269,156 +0.51(+3.11%)
Nov 24, 2008 15.43 16.79 15.41 16.50 1,025,194 +1.60(+10.74%)
Nov 21, 2008 15.13 15.16 14.40 14.90 954,631 +0.07(+0.46%)
Nov 20, 2008 15.31 15.72 14.73 14.83 779,610 -0.57(-3.67%)
Nov 19, 2008 15.68 16.07 15.39 15.39 540,397 -0.72(-4.49%)
Nov 18, 2008 15.47 16.12 15.45 16.12 603,067 +0.34(+2.13%)
Nov 17, 2008 15.63 16.25 15.59 15.78 585,894 +0.35(+2.26%)
Nov 14, 2008 15.27 15.99 15.27 15.43 0 -1.04(-6.34%)
Nov 13, 2008 15.66 16.47 14.92 16.47 504,243 +0.97(+6.24%)
Nov 12, 2008 15.91 15.99 15.49 15.51 488,338 -0.45(-2.81%)
Nov 11, 2008 16.13 16.22 15.75 15.95 690,529 -0.57(-3.46%)
Nov 10, 2008 16.68 16.84 16.22 16.53 321,342 -0.32(-1.92%)
Nov 07, 2008 16.61 16.91 16.41 16.85 443,900 +0.66(+4.06%)
Nov 06, 2008 16.62 16.88 15.83 16.19 592,618 -0.59(-3.50%)
Nov 05, 2008 17.05 17.53 16.73 16.78 447,975 -0.83(-4.74%)
Nov 04, 2008 17.36 17.79 17.26 17.61 446,214 +0.40(+2.30%)
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.