Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.72 18.77 17.79 17.87 0 -0.77(-4.13%)
Jan 29, 2009 17.95 18.97 17.95 18.63 7,611,076 +0.54(+2.96%)
Jan 28, 2009 18.17 18.28 17.83 18.10 11,398,008 -0.25(-1.37%)
Jan 27, 2009 18.65 18.67 18.22 18.35 5,366,745 -0.18(-0.95%)
Jan 26, 2009 18.20 18.74 18.20 18.53 6,230,521 +0.32(+1.78%)
Jan 23, 2009 17.89 18.28 17.78 18.20 4,842,011 +0.05(+0.28%)
Jan 22, 2009 18.20 18.58 18.01 18.15 6,122,742 -0.28(-1.51%)
Jan 21, 2009 18.40 18.49 17.98 18.43 5,994,865 +0.29(+1.60%)
Jan 20, 2009 18.48 18.72 18.10 18.14 5,394,664 -0.38(-2.06%)
Jan 16, 2009 18.30 18.61 18.20 18.52 6,358,596 +0.42(+2.33%)
Jan 15, 2009 18.13 18.13 17.75 18.10 5,169,873 +0.11(+0.60%)
Jan 14, 2009 18.02 18.06 17.60 17.99 4,597,842 -0.32(-1.74%)
Jan 13, 2009 18.63 18.76 18.10 18.31 4,650,447 -0.38(-2.01%)
Jan 12, 2009 18.64 18.81 18.49 18.69 3,264,680 +0.10(+0.55%)
Jan 09, 2009 18.97 19.06 18.55 18.58 3,475,910 -0.38(-2.01%)
Jan 08, 2009 18.64 18.99 18.61 18.97 4,948,329 +0.30(+1.62%)
Jan 07, 2009 18.66 18.90 18.55 18.66 4,001,272 -0.21(-1.09%)
Jan 06, 2009 19.30 19.49 18.71 18.87 5,497,874 -0.33(-1.72%)
Jan 05, 2009 19.47 19.57 18.97 19.20 6,100,945 -0.18(-0.91%)
Jan 02, 2009 19.08 19.46 18.88 19.38 0 +0.41(+2.16%)
Jan 01, 2009 18.44 19.02 18.34 18.97 0 +0.00(+0.00%)
Dec 31, 2008 18.44 19.02 18.34 18.97 4,509,736 +0.70(+3.84%)
Dec 30, 2008 18.26 18.42 18.09 18.26 5,443,686 +0.07(+0.41%)
Dec 29, 2008 18.28 18.37 17.91 18.19 3,946,893 -0.09(-0.50%)
Dec 26, 2008 18.23 18.41 18.20 18.28 2,270,423 +0.17(+0.91%)
Dec 24, 2008 18.06 18.25 18.01 18.12 2,293,542 +0.11(+0.63%)
Dec 23, 2008 18.51 18.52 17.92 18.00 5,420,066 -0.42(-2.29%)
Dec 22, 2008 18.22 18.47 18.11 18.42 6,217,614 +0.24(+1.32%)
Dec 19, 2008 17.96 18.56 17.93 18.18 14,558,127 +0.28(+1.56%)
Dec 18, 2008 17.23 18.01 17.19 17.91 9,845,665 +0.70(+4.04%)
Dec 17, 2008 17.23 17.35 16.93 17.21 5,710,427 -0.03(-0.20%)
Dec 16, 2008 16.72 17.32 16.65 17.24 7,127,136 +0.59(+3.56%)
Dec 15, 2008 17.07 17.09 16.53 16.65 4,450,499 -0.35(-2.05%)
Dec 12, 2008 16.81 17.09 16.58 17.00 0 -0.08(-0.47%)
Dec 11, 2008 17.05 17.66 16.94 17.08 6,612,782 -0.07(-0.40%)
Dec 10, 2008 16.77 17.23 16.76 17.15 4,746,252 +0.50(+2.98%)
Dec 09, 2008 16.57 16.95 16.53 16.65 4,152,561 -0.17(-0.98%)
Dec 08, 2008 17.38 17.38 16.50 16.82 6,735,838 -0.23(-1.34%)
Dec 05, 2008 16.34 17.12 15.96 17.04 5,272,879 +0.58(+3.49%)
Dec 04, 2008 16.91 17.18 16.18 16.47 4,437,240 -0.74(-4.27%)
Dec 03, 2008 16.69 17.29 16.40 17.20 6,813,637 +0.60(+3.60%)
Dec 02, 2008 17.36 17.45 16.15 16.61 13,164,460 -0.73(-4.21%)
Dec 01, 2008 17.40 17.80 17.07 17.34 8,159,358 -0.50(-2.78%)
Nov 28, 2008 17.37 17.84 17.33 17.83 2,221,798 +0.38(+2.16%)
Nov 26, 2008 17.16 17.53 16.77 17.45 4,645,220 +0.28(+1.66%)
Nov 25, 2008 16.94 17.31 16.54 17.17 8,531,652 +0.56(+3.36%)
Nov 24, 2008 16.82 17.09 16.30 16.61 9,097,271 +0.08(+0.48%)
Nov 21, 2008 16.20 16.59 15.52 16.53 11,987,008 +0.66(+4.17%)
Nov 20, 2008 16.61 17.18 15.60 15.87 10,794,338 -0.87(-5.18%)
Nov 19, 2008 17.39 17.75 16.74 16.74 6,129,534 -0.62(-3.58%)
Nov 18, 2008 17.41 17.68 16.79 17.36 5,682,722 -0.13(-0.72%)
Nov 17, 2008 17.42 18.15 17.11 17.48 4,565,740 -0.15(-0.87%)
Nov 14, 2008 17.85 18.52 17.28 17.64 0 -0.61(-3.34%)
Nov 13, 2008 16.71 18.25 16.62 18.25 10,159,336 +1.63(+9.81%)
Nov 12, 2008 17.02 17.15 16.50 16.62 5,724,626 -0.76(-4.39%)
Nov 11, 2008 16.99 17.67 16.79 17.38 4,715,276 +0.17(+0.96%)
Nov 10, 2008 17.92 17.95 16.93 17.22 4,383,606 -0.38(-2.14%)
Nov 07, 2008 16.65 17.61 16.65 17.59 6,651,896 +0.93(+5.57%)
Nov 06, 2008 17.91 18.00 16.49 16.66 8,095,843 -1.44(-7.93%)
Nov 05, 2008 18.46 18.81 18.00 18.10 4,708,889 -0.58(-3.08%)
Nov 04, 2008 18.45 19.02 18.32 18.67 6,566,648 +0.26(+1.42%)
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.