Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.57 11.62 11.23 11.31 0 -0.19(-1.61%)
Jan 29, 2009 11.78 11.92 11.46 11.50 8,737,228 -0.40(-3.38%)
Jan 28, 2009 11.58 12.09 11.57 11.90 11,911,144 +0.52(+4.59%)
Jan 27, 2009 11.48 11.54 11.21 11.38 9,689,224 -0.04(-0.35%)
Jan 26, 2009 11.45 11.77 11.25 11.42 8,004,328 -0.00(-0.02%)
Jan 23, 2009 11.19 11.57 11.01 11.42 11,379,196 +0.01(+0.11%)
Jan 22, 2009 11.26 11.71 11.04 11.41 14,369,800 -0.01(-0.07%)
Jan 21, 2009 11.17 11.44 10.88 11.41 13,942,760 +0.38(+3.44%)
Jan 20, 2009 11.53 11.73 11.00 11.04 14,745,712 -0.66(-5.68%)
Jan 16, 2009 11.85 11.85 11.47 11.70 0 -0.04(-0.34%)
Jan 15, 2009 11.66 11.84 11.43 11.74 16,429,676 +0.08(+0.66%)
Jan 14, 2009 12.05 12.12 11.54 11.66 27,404,164 -0.71(-5.76%)
Jan 13, 2009 12.45 12.74 12.28 12.38 15,579,336 -0.15(-1.24%)
Jan 12, 2009 12.35 12.62 12.24 12.53 13,730,492 +0.13(+1.03%)
Jan 09, 2009 12.86 12.95 12.34 12.40 13,246,460 -0.45(-3.46%)
Jan 08, 2009 12.57 12.85 12.43 12.85 15,730,268 +0.23(+1.84%)
Jan 07, 2009 12.90 13.00 12.57 12.62 20,164,708 -0.47(-3.63%)
Jan 06, 2009 13.45 13.50 12.95 13.09 15,290,724 -0.27(-2.02%)
Jan 05, 2009 13.15 13.44 13.07 13.36 12,913,460 +0.09(+0.72%)
Jan 02, 2009 12.74 13.40 12.58 13.27 0 +0.52(+4.04%)
Jan 01, 2009 12.45 12.89 12.38 12.75 0 +0.00(+0.00%)
Dec 31, 2008 12.45 12.89 12.38 12.75 15,089,904 +0.33(+2.64%)
Dec 30, 2008 12.33 12.45 12.20 12.42 9,626,524 +0.19(+1.53%)
Dec 29, 2008 12.43 12.49 12.07 12.23 9,346,224 -0.21(-1.65%)
Dec 26, 2008 12.32 12.51 12.32 12.44 4,919,296 +0.16(+1.28%)
Dec 24, 2008 12.01 12.35 11.91 12.28 4,385,152 +0.29(+2.44%)
Dec 23, 2008 12.30 12.51 11.77 11.99 13,102,120 -0.29(-2.32%)
Dec 22, 2008 12.82 12.91 12.04 12.28 13,785,688 -0.54(-4.21%)
Dec 19, 2008 13.32 13.50 12.61 12.81 24,401,064 -0.36(-2.71%)
Dec 18, 2008 12.67 13.56 12.59 13.17 24,660,432 +0.51(+4.05%)
Dec 17, 2008 12.18 13.10 12.18 12.66 15,365,632 +0.25(+2.01%)
Dec 16, 2008 12.07 12.55 11.94 12.41 24,549,988 +0.36(+3.01%)
Dec 15, 2008 12.50 12.72 11.84 12.05 13,593,068 -0.29(-2.39%)
Dec 12, 2008 11.92 12.43 11.90 12.34 14,694,492 +0.16(+1.31%)
Dec 11, 2008 12.54 12.81 12.05 12.18 16,479,972 -0.44(-3.50%)
Dec 10, 2008 12.90 12.99 12.23 12.62 25,456,556 -0.61(-4.61%)
Dec 09, 2008 13.82 13.91 13.04 13.23 19,459,728 -0.81(-5.75%)
Dec 08, 2008 13.63 14.33 13.57 14.04 32,329,420 +0.71(+5.31%)
Dec 05, 2008 12.74 13.39 12.38 13.34 13,825,408 +0.35(+2.66%)
Dec 04, 2008 12.79 13.54 12.51 12.99 21,545,344 -0.01(-0.10%)
Dec 03, 2008 12.60 13.11 11.95 13.00 17,373,368 +0.50(+4.00%)
Dec 02, 2008 12.17 12.62 12.10 12.50 16,110,148 +0.50(+4.14%)
Dec 01, 2008 13.07 13.07 11.97 12.01 14,166,180 -1.31(-9.82%)
Nov 28, 2008 13.50 13.50 12.91 13.31 7,490,752 +0.00(+0.00%)
Nov 26, 2008 12.16 13.37 12.06 13.31 15,838,456 +0.99(+8.03%)
Nov 25, 2008 12.82 13.19 12.06 12.32 23,804,368 -0.26(-2.05%)
Nov 24, 2008 12.04 12.75 11.98 12.58 18,595,372 +0.61(+5.10%)
Nov 21, 2008 11.10 12.04 10.94 11.97 25,641,876 +1.07(+9.79%)
Nov 20, 2008 10.82 11.96 10.67 10.90 27,161,896 -0.06(-0.52%)
Nov 19, 2008 11.62 11.81 10.94 10.96 16,256,956 -0.70(-6.00%)
Nov 18, 2008 11.53 11.86 11.14 11.66 19,340,004 +0.08(+0.71%)
Nov 17, 2008 11.51 12.01 11.50 11.58 17,845,512 -0.05(-0.47%)
Nov 14, 2008 11.96 12.16 11.48 11.63 0 -0.58(-4.77%)
Nov 13, 2008 11.13 12.23 10.90 12.21 24,962,656 +1.12(+10.12%)
Nov 12, 2008 11.29 11.44 10.88 11.09 19,592,224 -0.33(-2.85%)
Nov 11, 2008 11.98 12.05 11.09 11.42 29,281,872 -0.57(-4.79%)
Nov 10, 2008 12.68 12.68 11.73 11.99 21,483,920 -0.36(-2.91%)
Nov 07, 2008 12.66 12.81 11.89 12.35 24,364,004 -0.31(-2.43%)
Nov 06, 2008 12.98 12.98 12.48 12.66 28,529,968 -0.54(-4.05%)
Nov 05, 2008 14.00 14.10 13.13 13.20 16,673,144 -0.86(-6.12%)
Nov 04, 2008 14.22 14.31 13.76 14.05 12,761,172 +0.09(+0.68%)
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.