Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.92 16.92 15.75 15.97 0 -0.95(-5.61%)
Jan 29, 2009 17.24 17.63 16.77 16.92 432,043 -0.69(-3.92%)
Jan 28, 2009 17.23 17.91 17.23 17.61 506,652 +0.63(+3.71%)
Jan 27, 2009 16.96 17.31 16.69 16.98 470,858 +0.16(+0.95%)
Jan 26, 2009 17.41 17.70 16.50 16.82 754,442 -0.46(-2.66%)
Jan 23, 2009 17.35 17.61 17.00 17.28 961,487 -0.47(-2.65%)
Jan 22, 2009 18.30 18.43 17.25 17.75 1,035,703 -1.00(-5.33%)
Jan 21, 2009 18.32 18.75 17.88 18.75 1,319,099 +0.37(+2.01%)
Jan 20, 2009 18.62 19.36 18.37 18.38 969,148 -0.44(-2.34%)
Jan 16, 2009 17.97 19.49 17.81 18.82 0 +1.06(+5.97%)
Jan 15, 2009 17.25 18.08 16.65 17.76 963,053 +0.48(+2.78%)
Jan 14, 2009 17.07 17.31 16.68 17.28 695,192 -0.18(-1.03%)
Jan 13, 2009 17.39 17.74 17.13 17.46 487,090 -0.03(-0.17%)
Jan 12, 2009 18.13 18.29 17.39 17.49 633,410 -0.70(-3.85%)
Jan 09, 2009 18.62 18.62 17.78 18.19 462,836 -0.36(-1.94%)
Jan 08, 2009 18.40 18.62 18.12 18.55 689,503 +0.13(+0.71%)
Jan 07, 2009 18.40 18.75 18.11 18.42 350,420 -0.21(-1.13%)
Jan 06, 2009 18.18 18.78 18.18 18.63 355,218 +0.67(+3.73%)
Jan 05, 2009 17.56 18.22 17.17 17.96 485,234 +0.32(+1.81%)
Jan 02, 2009 16.93 17.77 16.44 17.64 0 +0.52(+3.04%)
Jan 01, 2009 16.42 17.12 16.30 17.12 0 +0.00(+0.00%)
Dec 31, 2008 16.42 17.12 16.30 17.12 602,724 +0.70(+4.26%)
Dec 30, 2008 16.32 16.47 16.00 16.42 446,688 +0.16(+0.98%)
Dec 29, 2008 16.32 16.42 15.87 16.26 306,021 -0.02(-0.12%)
Dec 26, 2008 16.19 16.39 15.85 16.28 200,690 +0.20(+1.24%)
Dec 24, 2008 16.56 16.56 15.89 16.08 136,635 -0.09(-0.56%)
Dec 23, 2008 17.07 17.07 15.99 16.17 367,061 -0.54(-3.23%)
Dec 22, 2008 16.73 16.98 16.23 16.71 429,389 -0.09(-0.54%)
Dec 19, 2008 16.40 17.20 16.25 16.80 566,277 +0.56(+3.45%)
Dec 18, 2008 16.61 17.17 15.99 16.24 400,468 -0.50(-2.99%)
Dec 17, 2008 16.00 16.87 15.91 16.74 568,571 +0.55(+3.40%)
Dec 16, 2008 15.48 16.21 15.26 16.19 654,581 +0.84(+5.47%)
Dec 15, 2008 15.80 16.14 15.10 15.35 722,786 -0.45(-2.85%)
Dec 12, 2008 15.20 15.96 15.20 15.80 458,425 +0.18(+1.15%)
Dec 11, 2008 16.27 16.49 15.45 15.62 595,430 -0.73(-4.46%)
Dec 10, 2008 16.53 17.05 16.12 16.35 452,648 -0.15(-0.91%)
Dec 09, 2008 16.73 17.31 16.22 16.50 520,078 -0.70(-4.07%)
Dec 08, 2008 16.75 17.41 16.64 17.20 434,008 +0.57(+3.43%)
Dec 05, 2008 15.83 16.73 15.34 16.63 456,283 +0.64(+4.00%)
Dec 04, 2008 16.26 17.14 15.77 15.99 528,686 -0.48(-2.91%)
Dec 03, 2008 15.73 16.53 15.37 16.47 380,565 +0.31(+1.92%)
Dec 02, 2008 15.53 16.22 15.25 16.16 502,913 +0.96(+6.32%)
Dec 01, 2008 15.80 16.10 15.17 15.20 972,153 -0.94(-5.82%)
Nov 28, 2008 15.78 16.31 15.76 16.14 234,236 +0.43(+2.74%)
Nov 26, 2008 14.38 15.80 14.25 15.71 465,656 +1.12(+7.68%)
Nov 25, 2008 14.47 14.69 14.00 14.59 612,402 +0.39(+2.75%)
Nov 24, 2008 12.55 14.35 12.55 14.20 905,846 +1.54(+12.16%)
Nov 21, 2008 13.20 13.20 12.06 12.66 1,086,632 -0.28(-2.16%)
Nov 20, 2008 14.20 14.45 12.88 12.94 615,808 -1.38(-9.64%)
Nov 19, 2008 15.61 15.86 14.22 14.32 532,045 -1.36(-8.67%)
Nov 18, 2008 15.45 15.88 15.26 15.68 568,331 +0.00(+0.00%)
Nov 17, 2008 15.93 16.00 15.23 15.68 423,400 -0.43(-2.67%)
Nov 14, 2008 16.66 16.90 15.72 16.11 0 -0.81(-4.79%)
Nov 13, 2008 16.41 16.92 15.21 16.92 605,044 +0.72(+4.44%)
Nov 12, 2008 16.74 16.99 16.16 16.20 581,152 -0.87(-5.10%)
Nov 11, 2008 17.55 17.55 16.15 17.07 954,034 -0.77(-4.32%)
Nov 10, 2008 18.68 18.70 17.57 17.84 527,035 -0.59(-3.20%)
Nov 07, 2008 18.60 18.68 17.97 18.43 0 -0.13(-0.70%)
Nov 06, 2008 20.11 20.19 18.41 18.56 646,672 -1.75(-8.62%)
Nov 05, 2008 21.00 21.43 20.18 20.31 441,609 -0.68(-3.24%)
Nov 04, 2008 21.00 21.58 20.73 20.99 641,972 +0.24(+1.16%)
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.