Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.68 21.80 20.52 20.70 0 -0.90(-4.17%)
Jan 29, 2009 22.10 22.79 21.52 21.60 838,921 -0.93(-4.13%)
Jan 28, 2009 21.82 23.02 21.06 22.53 1,709,151 +1.06(+4.94%)
Jan 27, 2009 22.21 22.50 20.39 21.47 4,403,919 -0.63(-2.85%)
Jan 26, 2009 22.01 23.49 21.40 22.10 3,765,054 +0.48(+2.22%)
Jan 23, 2009 20.37 21.84 20.26 21.62 1,800,038 +0.42(+1.98%)
Jan 22, 2009 21.38 21.75 20.55 21.20 1,594,480 -0.68(-3.11%)
Jan 21, 2009 20.98 21.99 20.02 21.88 2,346,723 +1.60(+7.89%)
Jan 20, 2009 22.06 22.32 20.20 20.28 1,604,347 -1.72(-7.82%)
Jan 16, 2009 22.84 22.96 21.58 22.00 1,409,326 -0.34(-1.52%)
Jan 15, 2009 21.95 22.84 21.60 22.34 1,474,474 +0.58(+2.67%)
Jan 14, 2009 22.55 22.65 21.36 21.76 1,599,813 -0.85(-3.76%)
Jan 13, 2009 23.82 24.20 22.40 22.61 1,624,001 -1.14(-4.80%)
Jan 12, 2009 25.18 25.18 23.10 23.75 1,464,930 -1.28(-5.11%)
Jan 09, 2009 26.62 26.63 24.86 25.03 1,076,180 -1.30(-4.94%)
Jan 08, 2009 25.31 27.21 25.19 26.33 2,662,093 +1.50(+6.04%)
Jan 07, 2009 23.94 25.35 23.79 24.83 1,279,332 +0.25(+1.02%)
Jan 06, 2009 23.95 25.15 23.64 24.58 1,556,059 +0.84(+3.54%)
Jan 05, 2009 23.55 24.00 23.16 23.74 908,040 +0.00(+0.00%)
Jan 02, 2009 23.44 24.00 22.41 23.74 0 +0.05(+0.21%)
Jan 01, 2009 23.31 24.10 23.00 23.69 0 +0.00(+0.00%)
Dec 31, 2008 23.31 24.10 23.00 23.69 1,067,004 +0.37(+1.59%)
Dec 30, 2008 22.01 23.32 21.85 23.32 827,068 +1.31(+5.95%)
Dec 29, 2008 22.14 22.50 21.87 22.01 768,468 -0.31(-1.39%)
Dec 26, 2008 21.57 22.38 21.51 22.32 450,384 +0.63(+2.90%)
Dec 24, 2008 21.61 22.08 21.50 21.69 329,683 -0.10(-0.46%)
Dec 23, 2008 22.25 22.70 21.16 21.79 914,340 -0.62(-2.77%)
Dec 22, 2008 24.52 24.53 22.10 22.41 1,220,517 -2.11(-8.61%)
Dec 19, 2008 24.50 24.67 23.62 24.52 960,499 +0.24(+0.99%)
Dec 18, 2008 24.66 25.25 23.78 24.28 876,003 -0.18(-0.74%)
Dec 17, 2008 23.98 25.47 23.33 24.46 1,069,101 +0.11(+0.45%)
Dec 16, 2008 24.59 24.59 23.60 24.35 974,459 +0.62(+2.61%)
Dec 15, 2008 24.61 24.61 23.10 23.73 1,043,812 -1.01(-4.08%)
Dec 12, 2008 23.02 24.74 23.00 24.74 1,136,693 +1.07(+4.52%)
Dec 11, 2008 24.34 24.75 23.35 23.67 1,740,255 -1.31(-5.24%)
Dec 10, 2008 23.51 25.20 22.95 24.98 2,225,142 +1.77(+7.63%)
Dec 09, 2008 22.60 24.88 22.20 23.21 2,767,084 +0.04(+0.17%)
Dec 08, 2008 24.13 24.13 22.58 23.17 2,119,774 -0.13(-0.56%)
Dec 05, 2008 21.23 23.90 20.44 23.30 1,970,424 +1.95(+9.13%)
Dec 04, 2008 21.25 22.80 20.58 21.35 1,738,503 -0.50(-2.29%)
Dec 03, 2008 20.82 22.05 18.26 21.85 2,509,211 +2.85(+15.00%)
Dec 02, 2008 18.48 19.32 17.50 19.00 1,586,705 +1.12(+6.26%)
Dec 01, 2008 19.00 19.30 17.80 17.88 1,801,423 -1.47(-7.60%)
Nov 28, 2008 19.09 19.65 18.75 19.35 840,033 +0.36(+1.90%)
Nov 26, 2008 19.08 20.00 18.75 18.99 3,232,978 -0.27(-1.40%)
Nov 25, 2008 20.04 20.73 19.13 19.26 1,946,835 -0.29(-1.48%)
Nov 24, 2008 19.66 19.96 19.09 19.55 1,839,307 +0.61(+3.22%)
Nov 21, 2008 19.01 19.93 17.25 18.94 2,597,932 -0.67(-3.42%)
Nov 20, 2008 19.50 21.47 19.23 19.61 1,862,972 -0.15(-0.76%)
Nov 19, 2008 21.00 21.25 19.50 19.76 1,881,965 -0.75(-3.66%)
Nov 18, 2008 20.14 20.75 19.50 20.51 1,570,756 +0.63(+3.17%)
Nov 17, 2008 20.11 21.30 19.70 19.88 1,639,578 -0.12(-0.60%)
Nov 14, 2008 22.47 22.47 20.00 20.00 3,541,076 -2.77(-12.17%)
Nov 13, 2008 22.01 23.01 20.05 22.77 4,044,518 +0.35(+1.56%)
Nov 12, 2008 23.00 24.10 22.20 22.42 2,785,775 -1.22(-5.16%)
Nov 11, 2008 24.85 25.79 23.44 23.64 1,643,393 -1.17(-4.72%)
Nov 10, 2008 27.50 27.50 24.42 24.81 1,958,957 -1.85(-6.94%)
Nov 07, 2008 26.52 27.22 25.90 26.66 2,300,525 +0.60(+2.30%)
Nov 06, 2008 26.78 27.42 25.92 26.06 2,204,838 -1.45(-5.27%)
Nov 05, 2008 29.55 29.55 27.49 27.51 3,207,441 -3.05(-9.98%)
Nov 04, 2008 31.68 32.20 29.34 30.56 3,691,301 -1.25(-3.93%)
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.