Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.62 10.84 10.52 10.58 0 -0.08(-0.74%)
Jan 29, 2009 10.44 10.77 10.38 10.66 1,517,988 +0.18(+1.75%)
Jan 28, 2009 10.79 11.04 10.38 10.47 2,300,700 +0.03(+0.32%)
Jan 27, 2009 10.38 10.51 10.25 10.44 1,719,677 +0.11(+1.05%)
Jan 26, 2009 10.11 10.39 10.11 10.33 1,420,622 +0.19(+1.85%)
Jan 23, 2009 10.01 10.19 9.931 10.14 1,281,123 -0.01(-0.08%)
Jan 22, 2009 10.06 10.23 9.943 10.15 1,564,561 -0.09(-0.85%)
Jan 21, 2009 10.09 10.26 9.885 10.24 1,418,796 +0.25(+2.46%)
Jan 20, 2009 10.24 10.37 9.989 9.993 1,512,008 -0.33(-3.15%)
Jan 16, 2009 10.13 10.37 10.13 10.32 0 +0.30(+3.00%)
Jan 15, 2009 9.985 10.08 9.801 10.02 1,873,463 -0.00(-0.04%)
Jan 14, 2009 9.947 10.17 9.855 10.02 1,653,856 -0.06(-0.58%)
Jan 13, 2009 10.11 10.13 9.960 10.08 1,154,099 -0.02(-0.21%)
Jan 12, 2009 10.09 10.15 9.972 10.10 874,487 +0.08(+0.79%)
Jan 09, 2009 10.07 10.13 9.864 10.02 1,256,894 -0.14(-1.35%)
Jan 08, 2009 10.08 10.24 9.997 10.16 1,314,047 +0.03(+0.33%)
Jan 07, 2009 10.09 10.26 9.993 10.13 2,491,492 -0.03(-0.33%)
Jan 06, 2009 10.43 10.48 10.14 10.16 1,989,954 -0.25(-2.44%)
Jan 05, 2009 10.26 10.41 10.13 10.41 1,684,657 +0.11(+1.09%)
Jan 02, 2009 10.21 10.33 10.14 10.30 0 +0.12(+1.19%)
Jan 01, 2009 10.04 10.21 10.01 10.18 0 +0.00(+0.00%)
Dec 31, 2008 10.04 10.21 10.01 10.18 1,400,307 +0.18(+1.75%)
Dec 30, 2008 9.822 10.01 9.772 10.01 1,133,519 +0.28(+2.83%)
Dec 29, 2008 9.785 9.847 9.482 9.730 1,397,707 -0.08(-0.77%)
Dec 26, 2008 9.735 9.814 9.705 9.805 0 +0.07(+0.73%)
Dec 24, 2008 9.651 9.780 9.547 9.735 681,304 +0.10(+0.99%)
Dec 23, 2008 9.893 9.960 9.618 9.639 1,460,020 -0.20(-2.08%)
Dec 22, 2008 9.789 9.843 9.559 9.843 1,400,631 +0.07(+0.68%)
Dec 19, 2008 9.997 10.09 9.710 9.776 2,635,892 -0.16(-1.59%)
Dec 18, 2008 9.839 9.981 9.747 9.935 1,739,502 +0.10(+1.02%)
Dec 17, 2008 9.897 9.988 9.789 9.835 1,906,293 -0.20(-1.95%)
Dec 16, 2008 9.847 10.05 9.780 10.03 2,892,016 +0.25(+2.51%)
Dec 15, 2008 9.835 9.914 9.622 9.785 1,685,098 +0.00(+0.00%)
Dec 12, 2008 9.526 9.835 9.405 9.785 0 +0.18(+1.87%)
Dec 11, 2008 9.718 9.964 9.493 9.605 2,162,250 -0.23(-2.29%)
Dec 10, 2008 9.714 9.931 9.622 9.830 2,889,982 +0.20(+2.08%)
Dec 09, 2008 9.539 9.855 9.489 9.630 2,394,692 +0.08(+0.83%)
Dec 08, 2008 9.780 10.01 9.455 9.551 2,002,918 -0.05(-0.52%)
Dec 05, 2008 8.934 9.630 8.880 9.601 0 +0.53(+5.84%)
Dec 04, 2008 9.409 9.409 8.880 9.072 1,863,655 -0.47(-4.94%)
Dec 03, 2008 9.255 9.635 9.188 9.543 2,324,867 +0.17(+1.78%)
Dec 02, 2008 9.293 9.464 9.076 9.376 1,904,748 +0.20(+2.23%)
Dec 01, 2008 9.509 9.739 9.155 9.172 1,721,004 -0.57(-5.82%)
Nov 28, 2008 9.580 9.776 9.489 9.739 834,005 +0.13(+1.30%)
Nov 26, 2008 9.660 9.697 9.376 9.614 1,869,253 -0.10(-0.99%)
Nov 25, 2008 9.876 9.951 9.493 9.710 2,147,241 +0.00(+0.00%)
Nov 24, 2008 9.876 9.918 9.459 9.710 2,063,789 -0.07(-0.68%)
Nov 21, 2008 9.230 9.785 8.934 9.776 2,789,577 +0.74(+8.21%)
Nov 20, 2008 9.364 9.664 8.980 9.034 2,394,224 -0.54(-5.66%)
Nov 19, 2008 9.785 9.960 9.489 9.576 2,552,152 -0.11(-1.12%)
Nov 18, 2008 9.689 9.981 9.301 9.685 2,264,843 -0.01(-0.13%)
Nov 17, 2008 9.526 10.04 9.489 9.697 1,853,441 +0.10(+1.09%)
Nov 14, 2008 9.805 10.01 9.422 9.593 0 -0.35(-3.52%)
Nov 13, 2008 9.255 9.976 9.184 9.943 2,250,369 +0.77(+8.36%)
Nov 12, 2008 9.418 9.514 9.047 9.176 1,915,243 -0.42(-4.35%)
Nov 11, 2008 9.339 9.801 9.193 9.593 2,187,951 -0.35(-3.56%)
Nov 10, 2008 9.785 10.01 9.772 9.947 1,359,285 +0.15(+1.58%)
Nov 07, 2008 9.635 9.922 9.559 9.793 0 +0.25(+2.67%)
Nov 06, 2008 9.647 9.818 9.484 9.539 1,734,676 -0.12(-1.21%)
Nov 05, 2008 9.739 10.03 9.614 9.655 1,341,420 -0.28(-2.77%)
Nov 04, 2008 10.11 10.21 9.772 9.931 1,154,862 +0.01(+0.08%)
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.