Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.21 18.68 18.07 18.24 0 -0.25(-1.33%)
Feb 26, 2009 19.02 19.02 18.35 18.48 2,773,817 -0.26(-1.40%)
Feb 25, 2009 18.37 19.13 18.14 18.75 3,157,177 +0.17(+0.91%)
Feb 24, 2009 17.90 18.64 17.74 18.58 2,450,101 +0.84(+4.73%)
Feb 23, 2009 18.32 18.51 17.69 17.74 2,215,610 -0.36(-1.97%)
Feb 20, 2009 18.47 18.49 17.82 18.09 0 -0.63(-3.35%)
Feb 19, 2009 19.08 19.40 18.66 18.72 1,664,121 -0.15(-0.81%)
Feb 18, 2009 19.15 19.33 18.81 18.87 1,533,460 -0.16(-0.85%)
Feb 17, 2009 18.91 19.76 18.78 19.03 1,877,779 -0.64(-3.28%)
Feb 13, 2009 19.97 20.17 19.66 19.68 1,529,606 -0.42(-2.11%)
Feb 12, 2009 19.72 20.15 19.51 20.10 1,961,488 +0.06(+0.30%)
Feb 11, 2009 20.08 20.24 19.83 20.04 1,341,439 +0.05(+0.25%)
Feb 10, 2009 20.67 21.00 19.89 19.99 2,307,230 -0.87(-4.15%)
Feb 09, 2009 20.78 21.45 20.67 20.86 1,960,922 +0.03(+0.16%)
Feb 06, 2009 21.41 21.48 20.48 20.82 3,478,836 -0.61(-2.85%)
Feb 05, 2009 20.87 23.16 20.71 21.43 3,765,194 +0.08(+0.36%)
Feb 04, 2009 21.36 21.65 21.04 21.36 1,468,499 +0.14(+0.68%)
Feb 03, 2009 20.95 21.33 20.64 21.21 1,629,822 +0.29(+1.38%)
Feb 02, 2009 20.68 20.96 20.36 20.92 1,890,563 -0.04(-0.20%)
Jan 30, 2009 21.58 21.72 20.88 20.97 0 -0.52(-2.41%)
Jan 29, 2009 22.10 22.10 21.46 21.48 1,529,554 -0.70(-3.17%)
Jan 28, 2009 21.65 22.37 21.49 22.19 2,093,035 +0.99(+4.68%)
Jan 27, 2009 20.95 21.29 20.82 21.20 1,629,286 +0.42(+2.04%)
Jan 26, 2009 20.53 21.15 20.31 20.77 1,770,389 +0.32(+1.58%)
Jan 23, 2009 20.09 20.74 20.08 20.45 1,850,335 -0.51(-2.43%)
Jan 22, 2009 20.80 21.32 20.57 20.96 1,907,228 -0.46(-2.14%)
Jan 21, 2009 21.68 21.79 20.79 21.42 2,199,835 +0.36(+1.73%)
Jan 20, 2009 21.32 21.77 21.02 21.05 3,457,362 -0.42(-1.97%)
Jan 16, 2009 21.87 22.13 20.92 21.48 2,177,110 -0.03(-0.16%)
Jan 15, 2009 21.59 21.67 20.74 21.51 2,849,792 +0.00(+0.00%)
Jan 14, 2009 22.02 22.17 21.31 21.51 1,843,242 -0.87(-3.87%)
Jan 13, 2009 22.75 22.94 22.15 22.38 1,715,081 -0.36(-1.60%)
Jan 12, 2009 22.96 23.07 22.61 22.74 1,089,619 -0.23(-1.00%)
Jan 09, 2009 23.75 23.95 22.92 22.97 1,177,869 -0.78(-3.29%)
Jan 08, 2009 22.53 23.79 22.53 23.75 932,235 +0.34(+1.45%)
Jan 07, 2009 23.76 23.98 23.23 23.41 1,399,394 -0.62(-2.58%)
Jan 06, 2009 23.74 24.11 23.52 24.03 1,646,201 +0.52(+2.20%)
Jan 05, 2009 23.30 23.61 23.13 23.51 1,328,575 +0.06(+0.25%)
Jan 02, 2009 22.93 23.61 22.37 23.45 0 +0.96(+4.26%)
Jan 01, 2009 22.21 22.73 22.05 22.49 0 +0.00(+0.00%)
Dec 31, 2008 22.21 22.73 22.05 22.49 1,040,698 +0.41(+1.84%)
Dec 30, 2008 21.15 22.10 21.15 22.09 1,291,101 +0.89(+4.20%)
Dec 29, 2008 21.25 21.59 20.98 21.20 768,943 -0.16(-0.75%)
Dec 26, 2008 21.53 21.53 21.13 21.36 439,035 -0.08(-0.36%)
Dec 24, 2008 21.24 21.48 21.11 21.43 279,631 +0.18(+0.84%)
Dec 23, 2008 21.63 21.70 20.87 21.26 1,120,551 +0.15(+0.72%)
Dec 22, 2008 21.68 21.82 20.70 21.10 1,155,615 -0.58(-2.66%)
Dec 19, 2008 21.55 21.93 21.31 21.68 2,161,961 +0.30(+1.39%)
Dec 18, 2008 21.63 21.92 21.08 21.38 1,635,246 +0.03(+0.12%)
Dec 17, 2008 20.92 21.65 20.36 21.36 1,499,274 +0.50(+2.40%)
Dec 16, 2008 19.89 20.87 19.78 20.86 1,986,920 +1.13(+5.72%)
Dec 15, 2008 19.88 20.21 19.41 19.73 1,110,042 -0.19(-0.94%)
Dec 12, 2008 19.61 20.14 19.33 19.92 1,707,036 -0.14(-0.68%)
Dec 11, 2008 20.45 20.82 19.96 20.05 1,321,818 -0.68(-3.27%)
Dec 10, 2008 20.79 20.99 20.42 20.73 1,261,307 +0.19(+0.91%)
Dec 09, 2008 20.81 21.16 20.33 20.54 1,462,489 -0.09(-0.45%)
Dec 08, 2008 20.33 20.89 20.14 20.64 1,846,139 +0.81(+4.06%)
Dec 05, 2008 19.06 19.85 18.40 19.83 1,300,989 +0.67(+3.50%)
Dec 04, 2008 19.66 20.14 18.84 19.16 888,796 -0.67(-3.38%)
Dec 03, 2008 19.30 19.86 19.04 19.83 1,807,631 +0.13(+0.65%)
Dec 02, 2008 19.20 20.03 18.78 19.70 1,747,610 +0.92(+4.88%)
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.