Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.70 11.22 10.66 11.22 0 +0.70(+6.66%)
Jan 29, 2009 10.45 10.94 10.29 10.52 28,684,316 -0.22(-2.01%)
Jan 28, 2009 10.44 10.80 10.29 10.74 35,271,484 +0.70(+6.95%)
Jan 27, 2009 9.892 10.05 9.699 10.04 29,056,924 +0.35(+3.66%)
Jan 26, 2009 10.08 10.29 9.671 9.687 26,392,776 -0.39(-3.90%)
Jan 23, 2009 9.710 10.11 9.503 10.08 24,860,350 +0.03(+0.32%)
Jan 22, 2009 9.958 10.39 9.833 10.05 35,092,284 +0.00(+0.00%)
Jan 21, 2009 9.826 10.27 9.712 10.05 55,510,096 +0.40(+4.15%)
Jan 20, 2009 10.47 10.56 9.567 9.649 65,691,224 -1.13(-10.53%)
Jan 16, 2009 11.15 11.25 10.28 10.78 76,073,944 -0.45(-3.99%)
Jan 15, 2009 11.46 11.57 10.80 11.23 52,174,008 -0.36(-3.12%)
Jan 14, 2009 11.83 11.97 11.42 11.59 27,802,602 -0.49(-4.08%)
Jan 13, 2009 12.00 12.13 11.72 12.09 25,426,054 +0.04(+0.34%)
Jan 12, 2009 12.58 12.77 11.96 12.05 34,644,432 -0.61(-4.78%)
Jan 09, 2009 12.74 12.81 12.46 12.65 18,331,524 -0.03(-0.25%)
Jan 08, 2009 12.74 12.81 12.12 12.68 38,121,096 -0.14(-1.06%)
Jan 07, 2009 12.89 13.18 12.74 12.82 31,299,730 -0.28(-2.17%)
Jan 06, 2009 12.40 13.19 12.40 13.10 35,763,496 +0.86(+7.04%)
Jan 05, 2009 12.06 12.58 12.06 12.24 18,245,406 +0.09(+0.71%)
Jan 02, 2009 12.04 12.22 11.88 12.16 0 +0.23(+1.89%)
Jan 01, 2009 11.51 12.00 11.51 11.93 0 +0.00(+0.00%)
Dec 31, 2008 11.51 12.00 11.51 11.93 17,993,970 +0.33(+2.86%)
Dec 30, 2008 11.87 11.87 11.43 11.60 18,791,506 -0.27(-2.26%)
Dec 29, 2008 12.07 12.19 11.81 11.87 15,169,302 -0.25(-2.03%)
Dec 26, 2008 12.01 12.16 11.81 12.11 7,118,817 +0.08(+0.68%)
Dec 24, 2008 12.16 12.23 11.98 12.03 7,176,402 -0.17(-1.42%)
Dec 23, 2008 12.17 12.37 12.08 12.20 11,758,381 -0.02(-0.19%)
Dec 22, 2008 12.48 12.56 12.05 12.23 15,479,197 -0.28(-2.22%)
Dec 19, 2008 12.40 12.79 12.23 12.50 39,112,212 +0.06(+0.49%)
Dec 18, 2008 12.59 12.78 12.30 12.44 33,385,550 -0.15(-1.19%)
Dec 17, 2008 12.35 12.74 12.30 12.59 27,280,106 +0.13(+1.08%)
Dec 16, 2008 12.12 12.46 12.00 12.46 33,764,764 +0.46(+3.83%)
Dec 15, 2008 12.01 12.23 11.78 12.00 24,025,308 -0.05(-0.38%)
Dec 12, 2008 11.49 12.26 11.49 12.04 27,688,358 +0.20(+1.65%)
Dec 11, 2008 11.92 12.42 11.76 11.85 32,962,264 -0.24(-2.01%)
Dec 10, 2008 12.09 12.25 11.59 12.09 33,178,572 -0.08(-0.69%)
Dec 09, 2008 12.62 12.84 12.08 12.18 35,311,952 -0.60(-4.68%)
Dec 08, 2008 12.37 13.12 12.28 12.77 58,355,944 +0.68(+5.60%)
Dec 05, 2008 11.32 12.16 11.03 12.10 45,214,436 +0.54(+4.66%)
Dec 04, 2008 11.81 12.00 11.42 11.56 33,506,066 -0.37(-3.11%)
Dec 03, 2008 11.46 12.00 10.94 11.93 40,010,188 +0.63(+5.56%)
Dec 02, 2008 11.07 11.32 10.81 11.30 29,207,328 +0.37(+3.39%)
Dec 01, 2008 11.60 11.63 10.84 10.93 34,023,996 -1.03(-8.58%)
Nov 28, 2008 11.76 12.00 11.64 11.96 13,971,611 +0.13(+1.08%)
Nov 26, 2008 11.10 11.83 10.96 11.83 30,414,532 +0.56(+4.99%)
Nov 25, 2008 11.45 11.59 11.15 11.27 49,415,812 -0.04(-0.38%)
Nov 24, 2008 10.83 11.37 10.41 11.31 49,299,476 +0.76(+7.20%)
Nov 21, 2008 11.28 11.28 9.903 10.55 93,183,104 -0.40(-3.66%)
Nov 20, 2008 11.42 11.67 10.92 10.95 56,044,344 -0.78(-6.67%)
Nov 19, 2008 12.28 12.70 11.65 11.73 38,413,120 -0.70(-5.60%)
Nov 18, 2008 12.01 12.53 11.97 12.43 34,603,200 +0.43(+3.56%)
Nov 17, 2008 12.08 12.33 11.75 12.00 32,212,726 -0.34(-2.73%)
Nov 14, 2008 12.08 12.96 11.93 12.34 41,118,376 -0.05(-0.37%)
Nov 13, 2008 11.80 12.41 11.35 12.38 42,574,152 +0.61(+5.20%)
Nov 12, 2008 11.93 12.66 11.64 11.77 46,982,740 -0.46(-3.79%)
Nov 11, 2008 11.60 12.51 11.45 12.23 35,603,400 +0.41(+3.46%)
Nov 10, 2008 12.58 12.58 11.65 11.83 29,144,796 -0.34(-2.82%)
Nov 07, 2008 11.93 12.46 11.67 12.17 33,979,152 +0.45(+3.82%)
Nov 06, 2008 12.52 12.74 11.54 11.72 57,256,232 -1.12(-8.75%)
Nov 05, 2008 13.26 13.47 12.84 12.84 49,460,432 -0.76(-5.58%)
Nov 04, 2008 12.37 13.75 12.26 13.60 81,198,056 +1.66(+13.94%)
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.