Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.00 17.71 16.74 17.48 0 -0.12(-0.68%)
Feb 26, 2009 17.25 17.87 17.20 17.60 3,964,301 +0.85(+5.07%)
Feb 25, 2009 16.08 16.85 15.61 16.75 3,175,215 +1.07(+6.82%)
Feb 24, 2009 15.29 15.73 14.87 15.68 2,405,549 +0.70(+4.67%)
Feb 23, 2009 16.08 16.08 14.87 14.98 2,555,428 -0.70(-4.46%)
Feb 20, 2009 14.93 15.78 14.87 15.68 4,688,181 +0.13(+0.84%)
Feb 19, 2009 15.28 15.79 14.55 15.55 4,290,303 +0.91(+6.22%)
Feb 18, 2009 15.10 15.18 14.58 14.64 3,444,715 -0.37(-2.47%)
Feb 17, 2009 15.67 15.74 15.01 15.01 5,116,149 -1.47(-8.92%)
Feb 13, 2009 16.89 16.95 16.33 16.48 4,131,404 -0.39(-2.31%)
Feb 12, 2009 16.68 17.14 16.42 16.87 5,901,798 -0.08(-0.47%)
Feb 11, 2009 17.67 17.84 16.83 16.95 5,059,139 -0.82(-4.61%)
Feb 10, 2009 19.25 19.30 17.55 17.77 6,684,872 -0.90(-4.82%)
Feb 09, 2009 19.40 19.71 18.45 18.67 4,290,102 -0.09(-0.48%)
Feb 06, 2009 18.12 19.90 18.12 18.76 6,720,799 -0.34(-1.78%)
Feb 05, 2009 18.78 19.22 18.43 19.10 3,766,288 +0.31(+1.65%)
Feb 04, 2009 19.51 19.55 18.56 18.79 4,285,680 -0.38(-1.98%)
Feb 03, 2009 18.69 19.20 18.60 19.17 2,632,342 +0.28(+1.48%)
Feb 02, 2009 18.91 19.60 18.68 18.89 4,162,338 -0.59(-3.03%)
Jan 30, 2009 19.93 20.07 19.21 19.48 0 +0.12(+0.62%)
Jan 29, 2009 19.10 19.75 19.00 19.36 3,138,596 -0.39(-1.97%)
Jan 28, 2009 19.54 20.37 19.03 19.75 4,384,632 +0.06(+0.30%)
Jan 27, 2009 20.72 20.82 19.41 19.69 4,327,095 -1.74(-8.12%)
Jan 26, 2009 21.62 22.78 21.35 21.43 4,570,890 -0.04(-0.19%)
Jan 23, 2009 19.61 22.00 19.37 21.47 3,777,402 +1.46(+7.30%)
Jan 22, 2009 19.66 20.50 18.91 20.01 3,345,449 -0.56(-2.72%)
Jan 21, 2009 19.36 20.67 19.05 20.57 3,226,645 +1.50(+7.87%)
Jan 20, 2009 19.29 20.51 18.90 19.07 4,021,981 -0.90(-4.51%)
Jan 16, 2009 20.67 20.82 19.71 19.97 3,813,215 -0.13(-0.64%)
Jan 15, 2009 20.59 20.62 19.16 20.10 5,494,807 -0.70(-3.38%)
Jan 14, 2009 21.00 21.05 19.93 20.80 3,328,165 -0.51(-2.39%)
Jan 13, 2009 20.70 21.67 20.53 21.31 3,310,222 +0.65(+3.15%)
Jan 12, 2009 21.06 21.24 20.59 20.66 2,773,767 -1.40(-6.35%)
Jan 09, 2009 22.10 22.34 21.42 22.06 2,530,554 -0.94(-4.09%)
Jan 08, 2009 22.86 23.16 22.00 23.00 2,631,196 -0.11(-0.48%)
Jan 07, 2009 26.19 26.19 23.09 23.11 3,100,989 -3.30(-12.50%)
Jan 06, 2009 27.17 27.47 26.09 26.41 1,994,441 +0.13(+0.50%)
Jan 05, 2009 25.34 26.80 25.03 26.28 2,118,194 +1.17(+4.66%)
Jan 02, 2009 23.93 25.33 23.65 25.11 0 +1.84(+7.91%)
Jan 01, 2009 20.56 24.62 20.50 23.27 0 +0.00(+0.00%)
Dec 31, 2008 20.56 24.62 20.50 23.27 2,203,601 +2.02(+9.51%)
Dec 30, 2008 21.02 21.50 20.54 21.25 1,231,923 -0.43(-1.99%)
Dec 29, 2008 21.49 21.72 20.34 21.68 1,577,820 +1.33(+6.54%)
Dec 26, 2008 19.54 20.52 19.38 20.35 1,291,849 -0.03(-0.14%)
Dec 24, 2008 20.42 20.60 20.08 20.38 1,020,189 -0.76(-3.60%)
Dec 23, 2008 21.72 21.85 20.47 21.14 1,292,696 -0.44(-2.04%)
Dec 22, 2008 23.68 23.68 21.55 21.58 2,294,287 -1.80(-7.70%)
Dec 19, 2008 22.83 23.51 22.52 23.38 2,143,906 +0.25(+1.08%)
Dec 18, 2008 24.09 24.12 22.66 23.13 2,946,898 -1.57(-6.36%)
Dec 17, 2008 25.77 26.21 24.20 24.70 1,864,864 -1.06(-4.11%)
Dec 16, 2008 26.54 26.98 25.04 25.76 967,993 -0.38(-1.45%)
Dec 15, 2008 28.51 28.75 25.72 26.14 1,172,651 -0.96(-3.54%)
Dec 12, 2008 25.71 27.40 25.50 27.10 897,459 -0.25(-0.91%)
Dec 11, 2008 26.47 28.23 26.02 27.35 1,014,330 +2.07(+8.19%)
Dec 10, 2008 25.57 26.40 24.15 25.28 932,290 +0.83(+3.39%)
Dec 09, 2008 25.23 25.66 24.26 24.45 677,522 -0.99(-3.90%)
Dec 08, 2008 25.50 25.94 24.61 25.44 968,817 +1.21(+5.00%)
Dec 05, 2008 24.75 25.04 23.45 24.23 1,008,101 -1.05(-4.15%)
Dec 04, 2008 26.86 27.24 25.05 25.28 725,297 -1.95(-7.16%)
Dec 03, 2008 27.17 27.78 26.81 27.23 732,276 -0.29(-1.05%)
Dec 02, 2008 29.00 29.16 27.20 27.52 464,436 -1.16(-4.04%)
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.