Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.61 15.61 14.74 14.88 0 -0.63(-4.09%)
Jan 29, 2009 15.85 16.00 15.43 15.51 4,243,079 -0.39(-2.44%)
Jan 28, 2009 15.89 16.00 15.71 15.90 3,983,404 +0.24(+1.53%)
Jan 27, 2009 15.80 15.87 15.26 15.66 7,790,781 -0.02(-0.13%)
Jan 26, 2009 15.66 16.00 15.54 15.68 5,206,974 +0.11(+0.73%)
Jan 23, 2009 15.82 15.82 15.40 15.56 7,088,209 -0.47(-2.91%)
Jan 22, 2009 15.58 16.10 15.58 16.03 6,343,238 +0.28(+1.78%)
Jan 21, 2009 15.68 15.82 15.22 15.75 6,296,793 +0.33(+2.16%)
Jan 20, 2009 15.86 16.25 15.32 15.42 7,917,370 -0.43(-2.70%)
Jan 16, 2009 15.95 16.16 15.72 15.84 0 +0.07(+0.47%)
Jan 15, 2009 15.68 15.84 15.51 15.77 6,405,521 +0.07(+0.42%)
Jan 14, 2009 15.70 15.79 15.27 15.70 5,850,111 -0.11(-0.72%)
Jan 13, 2009 15.82 15.93 15.68 15.82 5,544,166 +0.00(+0.00%)
Jan 12, 2009 15.81 16.01 15.70 15.82 5,125,144 -0.05(-0.34%)
Jan 09, 2009 16.24 16.28 15.76 15.87 4,065,224 -0.26(-1.61%)
Jan 08, 2009 16.27 16.27 15.88 16.13 4,781,983 -0.17(-1.06%)
Jan 07, 2009 16.21 16.48 16.05 16.30 5,292,488 -0.09(-0.57%)
Jan 06, 2009 16.30 16.56 16.08 16.40 6,593,912 +0.16(+0.99%)
Jan 05, 2009 15.92 16.28 15.88 16.24 6,435,849 +0.25(+1.59%)
Jan 02, 2009 15.36 16.05 15.32 15.98 0 +0.67(+4.40%)
Jan 01, 2009 15.16 15.40 15.12 15.31 0 +0.00(+0.00%)
Dec 31, 2008 15.16 15.40 15.12 15.31 4,283,977 +0.17(+1.10%)
Dec 30, 2008 14.84 15.16 14.77 15.14 5,132,754 +0.11(+0.76%)
Dec 29, 2008 15.54 15.54 14.86 15.03 4,842,061 -0.37(-2.38%)
Dec 26, 2008 15.52 15.54 15.22 15.40 2,614,941 -0.01(-0.04%)
Dec 24, 2008 15.40 15.50 15.32 15.40 1,856,834 +0.03(+0.22%)
Dec 23, 2008 15.45 15.81 15.30 15.37 4,940,814 -0.03(-0.17%)
Dec 22, 2008 16.02 16.12 15.16 15.40 7,804,887 -0.67(-4.15%)
Dec 19, 2008 16.60 16.60 16.01 16.06 8,681,445 +0.03(+0.17%)
Dec 18, 2008 16.08 16.38 15.89 16.04 7,670,166 +0.11(+0.67%)
Dec 17, 2008 15.57 16.17 15.40 15.93 8,812,010 +0.18(+1.14%)
Dec 16, 2008 14.96 15.80 14.80 15.75 9,025,819 +0.89(+6.02%)
Dec 15, 2008 14.69 14.97 14.28 14.86 9,894,586 +0.23(+1.55%)
Dec 12, 2008 14.77 14.77 14.25 14.63 8,258,135 -0.19(-1.31%)
Dec 11, 2008 14.94 15.26 14.72 14.82 6,366,472 -0.12(-0.80%)
Dec 10, 2008 14.98 15.15 14.68 14.94 9,749,809 +0.11(+0.76%)
Dec 09, 2008 14.74 14.96 14.53 14.83 5,765,668 +0.07(+0.45%)
Dec 08, 2008 15.18 15.30 14.55 14.76 7,858,988 -0.13(-0.85%)
Dec 05, 2008 14.48 14.94 14.09 14.89 7,042,262 +0.19(+1.32%)
Dec 04, 2008 14.47 15.26 14.41 14.70 8,757,138 +0.08(+0.55%)
Dec 03, 2008 14.19 14.65 13.95 14.62 8,642,724 -0.03(-0.23%)
Dec 02, 2008 14.43 14.69 14.18 14.65 6,975,298 +0.45(+3.20%)
Dec 01, 2008 15.29 15.35 14.17 14.20 7,039,761 -1.45(-9.30%)
Nov 28, 2008 14.82 15.72 14.82 15.65 3,454,392 +0.73(+4.92%)
Nov 26, 2008 14.92 15.01 14.46 14.92 8,020,281 -0.23(-1.54%)
Nov 25, 2008 15.31 15.62 14.95 15.15 7,082,166 +0.07(+0.44%)
Nov 24, 2008 15.10 15.35 14.80 15.08 8,459,401 +0.25(+1.71%)
Nov 21, 2008 14.82 14.87 13.84 14.83 13,507,197 +0.35(+2.44%)
Nov 20, 2008 14.86 15.74 14.35 14.48 9,959,875 -0.55(-3.69%)
Nov 19, 2008 15.28 15.67 15.02 15.03 7,516,940 -0.35(-2.26%)
Nov 18, 2008 15.07 15.44 14.88 15.38 7,259,161 +0.26(+1.72%)
Nov 17, 2008 14.97 15.58 14.90 15.12 7,390,392 -0.02(-0.13%)
Nov 14, 2008 15.39 16.33 15.08 15.14 0 -0.52(-3.32%)
Nov 13, 2008 15.24 15.68 14.53 15.66 9,777,035 +0.48(+3.17%)
Nov 12, 2008 15.52 15.84 15.14 15.18 6,817,525 -0.87(-5.45%)
Nov 11, 2008 16.73 16.78 15.93 16.05 5,123,711 -0.63(-3.76%)
Nov 10, 2008 16.76 17.08 16.44 16.68 4,251,829 -0.07(-0.44%)
Nov 07, 2008 16.51 16.81 16.35 16.75 5,038,161 +0.32(+1.95%)
Nov 06, 2008 16.51 16.92 16.35 16.43 6,370,351 -0.08(-0.49%)
Nov 05, 2008 16.90 17.15 16.44 16.51 6,038,310 -0.57(-3.32%)
Nov 04, 2008 17.02 17.46 16.75 17.08 6,878,243 +0.08(+0.47%)
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.