Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.90 12.07 11.64 11.79 3,517,623 +0.00(+0.00%)
Jan 29, 2009 11.92 12.12 11.57 11.79 2,857,612 -0.40(-3.28%)
Jan 28, 2009 12.11 12.36 11.85 12.19 3,766,087 +0.20(+1.67%)
Jan 27, 2009 11.58 12.03 11.53 11.99 2,704,510 +0.45(+3.90%)
Jan 26, 2009 11.34 11.91 11.34 11.54 2,465,159 +0.13(+1.14%)
Jan 23, 2009 11.47 11.60 11.14 11.41 3,513,633 -0.32(-2.73%)
Jan 22, 2009 11.57 11.85 11.23 11.73 3,283,395 +0.04(+0.34%)
Jan 21, 2009 11.57 11.70 11.24 11.69 3,357,148 +0.43(+3.82%)
Jan 20, 2009 12.12 12.33 11.23 11.26 4,759,594 -1.01(-8.23%)
Jan 16, 2009 12.39 12.49 11.95 12.27 2,831,036 +0.04(+0.33%)
Jan 15, 2009 12.31 12.46 11.64 12.23 3,848,396 -0.08(-0.65%)
Jan 14, 2009 12.77 12.89 12.20 12.31 3,462,213 -0.63(-4.87%)
Jan 13, 2009 12.35 13.11 11.98 12.94 7,889,745 +0.61(+4.95%)
Jan 12, 2009 12.10 13.30 11.70 12.33 13,426,064 +1.43(+13.12%)
Jan 09, 2009 10.84 11.20 10.34 10.90 10,154,451 -0.53(-4.64%)
Jan 08, 2009 11.98 12.13 11.28 11.43 6,531,884 -0.71(-5.85%)
Jan 07, 2009 12.40 12.50 11.99 12.14 3,444,497 -0.35(-2.80%)
Jan 06, 2009 12.48 12.98 12.38 12.49 4,448,923 +0.01(+0.08%)
Jan 05, 2009 12.66 12.87 12.27 12.48 5,831,507 -0.52(-4.00%)
Jan 02, 2009 13.03 13.22 12.66 13.00 3,529,695 -0.07(-0.54%)
Dec 31, 2008 12.45 13.22 12.37 13.07 2,925,987 +0.65(+5.23%)
Dec 30, 2008 12.23 12.46 11.85 12.42 3,191,533 +0.64(+5.43%)
Dec 29, 2008 12.37 12.50 11.68 11.78 3,128,636 -0.61(-4.92%)
Dec 26, 2008 12.40 12.55 12.20 12.39 724,453 -0.13(-1.04%)
Dec 24, 2008 12.55 12.62 12.16 12.52 677,189 +0.06(+0.48%)
Dec 23, 2008 12.41 13.09 12.33 12.46 2,591,255 -0.09(-0.72%)
Dec 22, 2008 13.04 13.09 12.21 12.55 2,145,904 -0.46(-3.54%)
Dec 19, 2008 13.40 13.54 12.90 13.01 6,367,555 -0.38(-2.84%)
Dec 18, 2008 13.89 14.01 13.18 13.39 3,515,777 -0.13(-0.96%)
Dec 17, 2008 13.11 13.86 13.01 13.52 3,228,955 +0.23(+1.73%)
Dec 16, 2008 12.97 13.30 12.82 13.29 6,815,299 +0.47(+3.67%)
Dec 15, 2008 13.21 13.22 12.60 12.82 6,791,236 -0.28(-2.14%)
Dec 12, 2008 12.89 13.18 12.58 13.10 5,287,179 +0.31(+2.42%)
Dec 11, 2008 12.91 13.23 12.63 12.79 5,107,874 -0.29(-2.22%)
Dec 10, 2008 13.14 13.41 12.87 13.08 5,333,258 +0.07(+0.54%)
Dec 09, 2008 13.16 13.23 12.66 13.01 7,538,773 -0.06(-0.46%)
Dec 08, 2008 13.23 13.73 12.86 13.07 7,839,566 +0.27(+2.11%)
Dec 05, 2008 11.72 12.81 11.50 12.80 4,366,556 +0.99(+8.38%)
Dec 04, 2008 12.75 12.91 11.52 11.81 5,042,277 -1.11(-8.59%)
Dec 03, 2008 12.46 13.03 12.22 12.92 5,052,963 +0.39(+3.11%)
Dec 02, 2008 12.26 12.82 12.03 12.53 4,614,750 +0.32(+2.62%)
Dec 01, 2008 13.78 13.82 12.13 12.21 5,303,052 -1.85(-13.16%)
Nov 28, 2008 14.45 14.52 13.79 14.06 1,469,003 -0.55(-3.76%)
Nov 26, 2008 13.72 14.75 12.98 14.61 3,973,560 +0.66(+4.73%)
Nov 25, 2008 13.06 14.14 12.82 13.95 5,702,199 +0.44(+3.26%)
Nov 24, 2008 12.10 13.68 12.07 13.51 6,004,321 +1.67(+14.10%)
Nov 21, 2008 11.85 12.02 11.03 11.84 6,489,953 +0.11(+0.94%)
Nov 20, 2008 12.65 12.79 11.70 11.73 4,928,159 -1.16(-9.00%)
Nov 19, 2008 13.34 14.16 12.88 12.89 4,001,076 -0.69(-5.08%)
Nov 18, 2008 13.30 14.11 13.17 13.58 4,285,189 +0.30(+2.26%)
Nov 17, 2008 13.59 13.98 13.27 13.28 4,013,701 -0.86(-6.08%)
Nov 14, 2008 14.23 14.93 14.00 14.14 5,229,100 -0.36(-2.48%)
Nov 13, 2008 13.00 14.56 12.77 14.50 8,427,604 +1.51(+11.62%)
Nov 12, 2008 12.18 14.00 12.15 12.99 9,544,179 +0.46(+3.67%)
Nov 11, 2008 12.25 12.65 11.46 12.53 5,670,933 +0.04(+0.32%)
Nov 10, 2008 12.87 13.50 12.30 12.49 3,582,157 -0.30(-2.35%)
Nov 07, 2008 12.60 13.35 12.37 12.79 4,163,748 +0.40(+3.23%)
Nov 06, 2008 13.00 13.35 12.39 12.39 3,681,614 -0.73(-5.56%)
Nov 05, 2008 13.56 13.89 13.12 13.12 3,321,523 -0.52(-3.81%)
Nov 04, 2008 12.71 13.96 12.65 13.64 5,060,715 +1.05(+8.34%)
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.