Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.65 12.32 11.21 11.79 0 +0.26(+2.25%)
Jan 29, 2009 12.41 12.69 11.41 11.53 5,574,035 -1.51(-11.58%)
Jan 28, 2009 13.29 13.29 11.60 13.04 5,161,408 +1.54(+13.39%)
Jan 27, 2009 11.73 11.79 11.30 11.50 3,212,929 +0.02(+0.17%)
Jan 26, 2009 12.33 12.45 11.14 11.48 3,853,995 -0.42(-3.53%)
Jan 23, 2009 10.85 12.03 10.41 11.90 3,736,586 +0.73(+6.54%)
Jan 22, 2009 11.11 11.93 10.74 11.17 4,084,609 -0.37(-3.21%)
Jan 21, 2009 11.50 11.81 10.65 11.54 6,601,547 +0.43(+3.87%)
Jan 20, 2009 11.72 12.71 11.00 11.11 4,563,508 -1.25(-10.11%)
Jan 16, 2009 12.76 13.16 11.79 12.36 4,654,366 -0.04(-0.32%)
Jan 15, 2009 12.17 13.28 11.70 12.40 5,524,192 +0.09(+0.73%)
Jan 14, 2009 12.66 13.01 11.88 12.31 4,460,460 -0.91(-6.88%)
Jan 13, 2009 12.86 13.39 12.65 13.22 3,770,845 +0.12(+0.92%)
Jan 12, 2009 13.50 13.75 12.88 13.10 3,873,731 -0.46(-3.39%)
Jan 09, 2009 13.63 14.05 13.27 13.56 3,615,683 -0.04(-0.29%)
Jan 08, 2009 13.64 13.93 13.13 13.60 3,361,832 -0.21(-1.52%)
Jan 07, 2009 14.23 14.52 13.71 13.81 3,568,940 -0.89(-6.05%)
Jan 06, 2009 14.33 15.00 14.24 14.70 3,675,032 +0.59(+4.18%)
Jan 05, 2009 14.74 14.99 14.02 14.11 4,049,304 -0.89(-5.93%)
Jan 02, 2009 14.50 15.00 13.92 15.00 0 +0.56(+3.88%)
Jan 01, 2009 13.91 14.58 13.78 14.44 0 +0.00(+0.00%)
Dec 31, 2008 13.91 14.58 13.78 14.44 2,208,807 +0.58(+4.18%)
Dec 30, 2008 13.00 13.92 12.88 13.86 2,414,866 +1.00(+7.78%)
Dec 29, 2008 13.09 13.12 12.49 12.86 1,496,175 -0.24(-1.83%)
Dec 26, 2008 13.22 13.31 12.75 13.10 1,066,092 -0.06(-0.46%)
Dec 24, 2008 13.03 13.20 12.74 13.16 617,466 +0.26(+2.02%)
Dec 23, 2008 13.15 13.23 12.65 12.90 2,329,861 -0.20(-1.53%)
Dec 22, 2008 13.18 13.23 12.77 13.10 3,395,293 -0.05(-0.38%)
Dec 19, 2008 12.93 13.35 12.62 13.15 4,523,736 +0.62(+4.95%)
Dec 18, 2008 13.22 13.41 12.40 12.53 3,558,005 -0.69(-5.22%)
Dec 17, 2008 12.84 13.70 12.61 13.22 4,159,421 -0.27(-2.00%)
Dec 16, 2008 11.65 13.62 11.49 13.49 4,835,737 +2.11(+18.54%)
Dec 15, 2008 11.92 12.02 11.13 11.38 2,660,466 -0.35(-2.98%)
Dec 12, 2008 11.50 12.11 11.05 11.73 5,161,719 -0.23(-1.92%)
Dec 11, 2008 12.62 13.21 11.88 11.96 4,183,266 -0.81(-6.34%)
Dec 10, 2008 12.57 13.00 12.10 12.77 3,106,698 +0.64(+5.28%)
Dec 09, 2008 13.70 13.70 12.07 12.13 5,147,150 -1.25(-9.34%)
Dec 08, 2008 12.80 14.14 12.55 13.38 4,519,366 +0.98(+7.90%)
Dec 05, 2008 11.13 12.50 10.85 12.40 4,155,288 +0.90(+7.83%)
Dec 04, 2008 11.30 12.53 10.63 11.50 4,898,081 -0.49(-4.09%)
Dec 03, 2008 10.92 11.99 10.59 11.99 3,260,657 +0.59(+5.18%)
Dec 02, 2008 11.05 11.48 10.29 11.40 4,833,251 +0.92(+8.78%)
Dec 01, 2008 11.94 12.03 10.28 10.48 4,694,945 -2.07(-16.49%)
Nov 28, 2008 12.37 12.80 12.05 12.55 1,762,996 +0.17(+1.37%)
Nov 26, 2008 10.42 12.42 10.42 12.38 3,244,976 +1.22(+10.93%)
Nov 25, 2008 11.54 11.87 10.41 11.16 4,623,102 -0.34(-2.96%)
Nov 24, 2008 9.800 11.65 9.630 11.50 4,518,528 +2.24(+24.19%)
Nov 21, 2008 8.920 9.500 8.350 9.260 5,330,244 +0.42(+4.75%)
Nov 20, 2008 9.620 10.38 8.710 8.840 6,272,098 -1.05(-10.62%)
Nov 19, 2008 11.15 11.21 9.720 9.890 4,863,907 -1.26(-11.30%)
Nov 18, 2008 11.24 11.38 10.62 11.15 4,580,650 +0.33(+3.05%)
Nov 17, 2008 11.92 12.09 10.78 10.82 4,693,490 -1.14(-9.53%)
Nov 14, 2008 12.94 13.65 11.88 11.96 3,383,156 -1.28(-9.67%)
Nov 13, 2008 11.77 13.31 11.02 13.24 5,524,881 +1.67(+14.43%)
Nov 12, 2008 12.28 12.59 11.38 11.57 2,777,402 -1.02(-8.10%)
Nov 11, 2008 12.54 13.06 11.92 12.59 2,853,465 -0.12(-0.94%)
Nov 10, 2008 13.86 14.60 12.46 12.71 2,393,649 -1.46(-10.30%)
Nov 07, 2008 13.08 14.22 13.06 14.17 2,925,185 +1.16(+8.92%)
Nov 06, 2008 14.45 14.72 12.42 13.01 5,022,914 -1.57(-10.77%)
Nov 05, 2008 15.78 16.59 14.43 14.58 3,146,677 -1.53(-9.50%)
Nov 04, 2008 15.00 16.18 14.65 16.11 4,710,522 +1.64(+11.33%)
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.