Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.84 13.89 13.44 13.49 0 -0.32(-2.32%)
Jan 29, 2009 13.96 14.08 13.79 13.81 30,992 -0.33(-2.33%)
Jan 28, 2009 13.94 14.18 13.94 14.14 43,238 +0.39(+2.84%)
Jan 27, 2009 13.64 13.82 13.59 13.75 50,077 +0.11(+0.81%)
Jan 26, 2009 13.71 13.87 13.53 13.64 52,999 +0.06(+0.44%)
Jan 23, 2009 13.38 13.68 13.00 13.58 79,663 -0.01(-0.07%)
Jan 22, 2009 13.70 13.84 13.39 13.59 94,801 -0.18(-1.31%)
Jan 21, 2009 13.46 13.85 13.26 13.77 200,867 +0.48(+3.61%)
Jan 20, 2009 13.93 13.93 13.28 13.29 43,726 -0.68(-4.87%)
Jan 16, 2009 13.84 14.00 13.65 13.97 59,415 +0.18(+1.29%)
Jan 15, 2009 13.46 13.91 13.29 13.79 181,931 +0.20(+1.48%)
Jan 14, 2009 13.94 13.94 13.33 13.59 245,051 -0.39(-2.79%)
Jan 13, 2009 13.89 14.07 13.85 13.98 66,888 -0.03(-0.21%)
Jan 12, 2009 14.35 14.35 13.85 14.01 48,488 -0.25(-1.78%)
Jan 09, 2009 14.51 14.51 14.17 14.26 54,031 -0.29(-1.96%)
Jan 08, 2009 14.33 14.56 14.33 14.55 85,936 +0.01(+0.07%)
Jan 07, 2009 14.68 15.16 14.46 14.54 127,311 -0.44(-2.94%)
Jan 06, 2009 14.90 15.12 14.80 14.98 131,020 +0.02(+0.13%)
Jan 05, 2009 14.99 15.02 14.81 14.96 144,744 -0.05(-0.33%)
Jan 02, 2009 14.77 15.06 14.47 15.01 0 +0.37(+2.53%)
Jan 01, 2009 14.35 14.73 14.34 14.64 0 +0.00(+0.00%)
Dec 31, 2008 14.35 14.73 14.34 14.64 85,953 +0.28(+1.95%)
Dec 30, 2008 14.01 14.38 13.72 14.36 87,870 +0.42(+3.01%)
Dec 29, 2008 14.10 14.13 13.79 13.94 192,527 -0.23(-1.62%)
Dec 26, 2008 14.03 14.17 13.94 14.17 97,308 +0.16(+1.14%)
Dec 24, 2008 13.90 14.12 13.90 14.01 100,404 +0.07(+0.50%)
Dec 23, 2008 14.16 14.22 13.85 13.94 64,814 -0.09(-0.66%)
Dec 22, 2008 14.22 14.22 13.77 14.03 68,025 -0.30(-2.09%)
Dec 19, 2008 14.41 14.51 14.20 14.33 43,289 +0.15(+1.07%)
Dec 18, 2008 14.41 14.55 14.09 14.18 95,069 -0.26(-1.80%)
Dec 17, 2008 14.23 14.68 14.10 14.44 551,437 +0.20(+1.40%)
Dec 16, 2008 13.60 14.26 13.60 14.24 59,052 +0.77(+5.72%)
Dec 15, 2008 13.84 13.84 13.26 13.47 64,107 -0.20(-1.46%)
Dec 12, 2008 13.21 13.71 13.16 13.67 75,207 +0.10(+0.74%)
Dec 11, 2008 13.96 14.21 13.45 13.57 80,236 -0.55(-3.90%)
Dec 10, 2008 13.90 14.21 13.87 14.12 81,984 +0.33(+2.39%)
Dec 09, 2008 14.08 14.40 13.75 13.79 104,068 -0.37(-2.61%)
Dec 08, 2008 14.00 14.35 13.92 14.16 97,247 +0.41(+2.98%)
Dec 05, 2008 12.98 13.75 12.69 13.75 88,932 +0.65(+4.96%)
Dec 04, 2008 13.29 13.61 12.92 13.10 119,552 -0.38(-2.82%)
Dec 03, 2008 13.04 13.49 12.88 13.48 45,650 +0.33(+2.51%)
Dec 02, 2008 12.75 13.18 12.71 13.15 95,492 +0.61(+4.86%)
Dec 01, 2008 13.41 13.41 12.54 12.54 103,791 -1.43(-10.24%)
Nov 28, 2008 13.78 13.97 13.69 13.97 36,593 +0.19(+1.38%)
Nov 26, 2008 12.97 13.83 12.93 13.78 46,136 +0.58(+4.39%)
Nov 25, 2008 12.98 13.26 12.78 13.20 88,653 +0.27(+2.09%)
Nov 24, 2008 12.30 13.09 12.22 12.93 98,277 +0.85(+7.04%)
Nov 21, 2008 11.72 12.08 11.33 12.08 170,913 +0.54(+4.68%)
Nov 20, 2008 12.22 12.44 11.52 11.54 471,591 -0.88(-7.08%)
Nov 19, 2008 13.20 13.25 12.36 12.42 140,793 -0.76(-5.77%)
Nov 18, 2008 13.19 13.47 12.82 13.18 85,446 -0.08(-0.60%)
Nov 17, 2008 13.34 13.60 13.25 13.26 48,833 -0.23(-1.70%)
Nov 14, 2008 13.95 14.15 13.49 13.49 66,230 -0.60(-4.26%)
Nov 13, 2008 13.17 14.09 12.73 14.09 159,889 +0.93(+7.07%)
Nov 12, 2008 13.65 13.73 13.15 13.16 657,588 -0.71(-5.12%)
Nov 11, 2008 13.77 14.06 13.67 13.87 64,805 -0.44(-3.07%)
Nov 10, 2008 14.66 14.92 14.16 14.31 49,984 -0.25(-1.72%)
Nov 07, 2008 14.49 14.58 14.30 14.56 96,812 +0.23(+1.61%)
Nov 06, 2008 14.78 14.88 14.24 14.33 63,029 -0.67(-4.47%)
Nov 05, 2008 15.54 15.85 15.00 15.00 203,462 -0.78(-4.94%)
Nov 04, 2008 15.71 15.94 15.61 15.78 57,221 +0.33(+2.14%)
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.