Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.54 17.54 16.84 17.00 0 -0.32(-1.82%)
Jan 29, 2009 17.78 18.08 17.30 17.32 3,684,781 -0.58(-3.25%)
Jan 28, 2009 17.67 18.08 17.39 17.90 4,321,657 +0.72(+4.21%)
Jan 27, 2009 16.62 17.43 16.62 17.18 4,617,933 +0.44(+2.63%)
Jan 26, 2009 16.36 16.90 16.21 16.74 6,536,925 +0.49(+3.02%)
Jan 23, 2009 16.99 17.00 16.00 16.25 7,177,296 -1.05(-6.06%)
Jan 22, 2009 17.02 17.48 16.90 17.29 4,381,125 -0.06(-0.34%)
Jan 21, 2009 16.59 17.41 16.55 17.35 6,107,271 +0.82(+4.98%)
Jan 20, 2009 16.59 16.90 16.43 16.53 8,434,742 -0.31(-1.83%)
Jan 16, 2009 17.87 17.87 16.22 16.84 13,356,177 -1.41(-7.70%)
Jan 15, 2009 17.62 18.35 17.45 18.24 7,485,015 +0.65(+3.69%)
Jan 14, 2009 17.88 17.93 17.05 17.59 7,143,411 -0.60(-3.29%)
Jan 13, 2009 18.50 18.92 17.98 18.19 7,969,532 -0.38(-2.06%)
Jan 12, 2009 18.98 19.20 18.34 18.57 7,719,198 -0.55(-2.87%)
Jan 09, 2009 19.32 19.73 18.51 19.12 8,233,741 -0.08(-0.43%)
Jan 08, 2009 20.01 20.07 18.89 19.21 8,339,482 -0.92(-4.58%)
Jan 07, 2009 20.61 20.90 20.02 20.13 5,798,737 -0.62(-2.97%)
Jan 06, 2009 20.81 21.04 20.27 20.75 4,158,461 +0.12(+0.56%)
Jan 05, 2009 20.79 20.89 20.44 20.63 3,031,373 -0.24(-1.16%)
Jan 02, 2009 19.89 20.98 19.89 20.87 0 +0.89(+4.45%)
Jan 01, 2009 19.35 20.07 19.35 19.98 0 +0.00(+0.00%)
Dec 31, 2008 19.35 20.07 19.35 19.98 2,988,451 +0.50(+2.56%)
Dec 30, 2008 18.96 19.49 18.94 19.48 2,422,548 +0.77(+4.13%)
Dec 29, 2008 18.82 18.82 18.42 18.71 2,540,466 -0.15(-0.79%)
Dec 26, 2008 18.85 19.07 18.62 18.86 1,347,598 +0.04(+0.22%)
Dec 24, 2008 18.68 18.99 18.63 18.82 1,720,277 +0.14(+0.76%)
Dec 23, 2008 19.42 19.58 18.59 18.67 5,841,094 -0.66(-3.40%)
Dec 22, 2008 19.54 19.74 18.64 19.33 6,000,856 -0.17(-0.90%)
Dec 19, 2008 19.33 19.88 19.25 19.51 6,030,701 +0.25(+1.30%)
Dec 18, 2008 19.15 19.94 18.95 19.26 4,823,809 +0.27(+1.45%)
Dec 17, 2008 19.19 19.22 18.41 18.98 6,050,875 -0.45(-2.31%)
Dec 16, 2008 19.32 19.95 18.66 19.43 5,924,446 +0.61(+3.22%)
Dec 15, 2008 19.17 19.32 18.48 18.82 5,743,668 -0.40(-2.08%)
Dec 12, 2008 18.31 19.30 18.20 19.22 0 +0.44(+2.35%)
Dec 11, 2008 18.66 19.72 18.65 18.78 4,486,346 -0.45(-2.33%)
Dec 10, 2008 18.45 19.56 18.28 19.23 6,685,694 +0.86(+4.71%)
Dec 09, 2008 17.74 18.84 17.52 18.37 5,244,052 +0.55(+3.08%)
Dec 08, 2008 18.63 18.63 17.29 17.82 5,075,376 -0.47(-2.59%)
Dec 05, 2008 16.55 18.37 16.40 18.29 5,029,105 +1.39(+8.21%)
Dec 04, 2008 17.34 17.71 16.61 16.90 4,971,355 -0.54(-3.10%)
Dec 03, 2008 16.69 17.53 16.50 17.44 4,833,396 +0.25(+1.45%)
Dec 02, 2008 16.82 17.38 16.49 17.19 5,988,981 +0.75(+4.55%)
Dec 01, 2008 17.21 17.63 16.45 16.45 7,689,144 -1.10(-6.26%)
Nov 28, 2008 17.96 17.96 17.09 17.54 2,901,965 -0.07(-0.38%)
Nov 26, 2008 16.16 17.78 15.97 17.61 6,866,676 +1.16(+7.02%)
Nov 25, 2008 16.64 16.75 16.06 16.45 9,014,799 +0.30(+1.85%)
Nov 24, 2008 16.57 17.18 15.99 16.16 13,236,215 -0.18(-1.12%)
Nov 21, 2008 15.64 16.68 14.51 16.34 12,630,615 +1.06(+6.91%)
Nov 20, 2008 17.16 17.24 15.15 15.28 9,234,825 -2.08(-11.97%)
Nov 19, 2008 18.42 18.48 17.27 17.36 4,680,588 -1.19(-6.41%)
Nov 18, 2008 18.31 18.63 17.82 18.55 6,178,130 +0.25(+1.36%)
Nov 17, 2008 18.48 19.25 18.00 18.30 4,300,673 -0.43(-2.31%)
Nov 14, 2008 19.07 19.58 18.53 18.73 0 -0.56(-2.89%)
Nov 13, 2008 17.96 19.31 17.05 19.29 10,327,848 +1.36(+7.61%)
Nov 12, 2008 19.49 19.49 17.84 17.93 8,943,089 -1.85(-9.34%)
Nov 11, 2008 20.78 21.21 19.47 19.77 6,718,651 -1.06(-5.11%)
Nov 10, 2008 22.24 22.24 20.39 20.84 6,402,168 -1.09(-4.97%)
Nov 07, 2008 21.49 22.08 21.29 21.93 5,346,613 +0.60(+2.81%)
Nov 06, 2008 21.11 21.61 20.43 21.33 7,973,890 -0.06(-0.27%)
Nov 05, 2008 21.63 22.08 20.95 21.39 5,582,740 -0.49(-2.24%)
Nov 04, 2008 21.44 21.97 21.07 21.88 7,134,869 +0.90(+4.28%)
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.