Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.56 10.56 10.00 10.11 0 -0.37(-3.53%)
Jan 29, 2009 10.75 10.84 10.25 10.48 14,913,759 -0.39(-3.59%)
Jan 28, 2009 10.16 10.90 10.15 10.87 20,509,732 +0.88(+8.81%)
Jan 27, 2009 9.330 10.21 9.250 9.990 33,189,216 +0.04(+0.40%)
Jan 26, 2009 9.980 10.00 9.680 9.950 17,952,932 -0.05(-0.50%)
Jan 23, 2009 9.200 10.15 9.160 10.00 16,922,590 +0.50(+5.26%)
Jan 22, 2009 9.320 9.650 9.120 9.500 13,149,343 -0.02(-0.21%)
Jan 21, 2009 9.360 9.520 8.970 9.520 19,860,092 +0.39(+4.27%)
Jan 20, 2009 9.650 9.800 9.130 9.130 12,786,002 -0.57(-5.88%)
Jan 16, 2009 9.850 9.990 9.280 9.700 0 +0.08(+0.83%)
Jan 15, 2009 9.180 9.770 9.090 9.620 15,634,847 +0.43(+4.68%)
Jan 14, 2009 9.280 9.540 9.060 9.190 21,534,750 -0.45(-4.67%)
Jan 13, 2009 9.500 9.730 9.260 9.640 21,177,308 -0.32(-3.21%)
Jan 12, 2009 10.80 10.80 9.860 9.960 15,753,043 -0.74(-6.92%)
Jan 09, 2009 11.14 11.16 10.59 10.70 13,517,765 -0.42(-3.78%)
Jan 08, 2009 10.89 11.16 10.62 11.12 13,300,807 -0.02(-0.18%)
Jan 07, 2009 11.34 11.50 10.97 11.14 17,402,154 -0.41(-3.55%)
Jan 06, 2009 10.69 11.59 10.69 11.55 23,127,508 +0.97(+9.17%)
Jan 05, 2009 10.15 10.80 9.980 10.58 21,091,628 +0.53(+5.27%)
Jan 02, 2009 9.600 10.12 9.330 10.05 0 +0.52(+5.46%)
Jan 01, 2009 9.090 9.600 9.040 9.530 0 +0.00(+0.00%)
Dec 31, 2008 9.090 9.600 9.040 9.530 13,257,568 +0.52(+5.77%)
Dec 30, 2008 8.740 9.050 8.720 9.010 9,312,523 +0.30(+3.44%)
Dec 29, 2008 8.820 8.860 8.600 8.710 7,034,911 -0.15(-1.69%)
Dec 26, 2008 8.770 8.900 8.750 8.860 0 +0.10(+1.14%)
Dec 24, 2008 8.670 8.800 8.620 8.760 2,953,221 +0.08(+0.92%)
Dec 23, 2008 8.670 8.970 8.600 8.680 11,374,117 -0.08(-0.91%)
Dec 22, 2008 8.980 8.980 8.530 8.760 11,026,628 -0.03(-0.34%)
Dec 19, 2008 9.010 9.170 8.700 8.790 19,211,552 -0.08(-0.90%)
Dec 18, 2008 9.210 9.290 8.730 8.870 15,390,678 -0.32(-3.48%)
Dec 17, 2008 8.860 9.380 8.780 9.190 13,216,074 +0.04(+0.44%)
Dec 16, 2008 8.600 9.262 8.500 9.150 16,985,440 +0.67(+7.90%)
Dec 15, 2008 8.600 8.600 8.300 8.480 10,401,809 +0.03(+0.36%)
Dec 12, 2008 8.100 8.550 8.000 8.450 0 +0.13(+1.56%)
Dec 11, 2008 8.730 8.930 8.230 8.320 18,843,880 -0.50(-5.67%)
Dec 10, 2008 8.870 9.180 8.640 8.820 17,113,612 +0.03(+0.34%)
Dec 09, 2008 8.730 9.210 8.540 8.790 22,611,852 -0.20(-2.22%)
Dec 08, 2008 8.720 9.120 8.720 8.990 19,620,696 +0.45(+5.27%)
Dec 05, 2008 8.210 8.550 7.900 8.540 0 +0.20(+2.40%)
Dec 04, 2008 8.530 8.670 8.160 8.340 22,685,548 -0.33(-3.81%)
Dec 03, 2008 8.450 8.750 8.110 8.670 20,298,618 +0.09(+1.05%)
Dec 02, 2008 8.610 8.650 8.190 8.580 15,239,132 +0.10(+1.18%)
Dec 01, 2008 8.810 9.000 8.450 8.480 16,597,993 -0.53(-5.88%)
Nov 28, 2008 9.360 9.440 8.960 9.010 11,489,931 -0.38(-4.05%)
Nov 26, 2008 8.950 9.500 8.900 9.390 18,042,966 +0.31(+3.41%)
Nov 25, 2008 9.200 9.270 8.750 9.080 18,434,836 +0.13(+1.45%)
Nov 24, 2008 8.320 9.200 8.220 8.950 19,372,242 +0.91(+11.32%)
Nov 21, 2008 8.230 8.230 7.360 8.040 27,123,450 +0.22(+2.81%)
Nov 20, 2008 7.990 8.770 7.720 7.820 26,324,480 -0.61(-7.24%)
Nov 19, 2008 8.050 8.800 8.010 8.430 29,878,244 +0.04(+0.48%)
Nov 18, 2008 8.460 8.550 7.370 8.390 63,270,852 -0.62(-6.88%)
Nov 17, 2008 8.790 9.250 8.330 9.010 24,341,286 +0.10(+1.12%)
Nov 14, 2008 9.190 9.470 8.570 8.910 0 -0.61(-6.41%)
Nov 13, 2008 9.040 9.550 8.030 9.520 31,623,844 +0.36(+3.93%)
Nov 12, 2008 9.650 9.970 9.000 9.160 24,405,392 -0.82(-8.22%)
Nov 11, 2008 9.690 10.40 9.400 9.980 19,977,916 +0.03(+0.30%)
Nov 10, 2008 10.93 10.93 9.810 9.950 13,061,427 -0.46(-4.42%)
Nov 07, 2008 10.14 10.45 10.04 10.41 0 +0.41(+4.10%)
Nov 06, 2008 10.96 10.96 9.870 10.00 26,991,126 -1.09(-9.83%)
Nov 05, 2008 11.60 11.60 11.00 11.09 20,140,772 -0.65(-5.54%)
Nov 04, 2008 11.50 11.77 11.12 11.74 23,086,744 +0.58(+5.20%)
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.