Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2009 9.808 9.840 9.146 9.299 4,173,429 -0.67(-6.71%)
Feb 27, 2009 10.01 10.55 9.789 9.967 0 -0.13(-1.32%)
Feb 26, 2009 10.85 11.14 10.02 10.10 2,589,671 -0.62(-5.76%)
Feb 25, 2009 10.99 11.27 10.27 10.72 2,652,743 -0.36(-3.22%)
Feb 24, 2009 10.18 11.11 9.884 11.08 3,736,202 +1.01(+9.99%)
Feb 23, 2009 11.22 11.27 9.974 10.07 3,600,623 -1.05(-9.45%)
Feb 20, 2009 9.776 11.23 9.744 11.12 0 +1.08(+10.72%)
Feb 19, 2009 10.60 11.01 9.916 10.04 3,296,814 -0.65(-6.07%)
Feb 18, 2009 10.81 10.89 10.13 10.69 3,045,587 +0.08(+0.78%)
Feb 17, 2009 10.78 10.99 10.32 10.61 3,100,183 -0.62(-5.56%)
Feb 13, 2009 11.44 11.93 11.18 11.23 0 -0.64(-5.42%)
Feb 12, 2009 12.16 12.16 11.00 11.88 4,236,946 -0.11(-0.96%)
Feb 11, 2009 12.04 12.52 11.51 11.99 2,432,627 -0.18(-1.46%)
Feb 10, 2009 13.13 13.36 11.87 12.17 2,538,602 -1.18(-8.83%)
Feb 09, 2009 12.99 13.41 12.69 13.35 1,840,634 +0.34(+2.64%)
Feb 06, 2009 11.93 13.22 11.79 13.01 0 +1.15(+9.67%)
Feb 05, 2009 11.57 12.16 11.27 11.86 2,798,185 -0.10(-0.80%)
Feb 04, 2009 12.46 12.74 11.84 11.95 2,782,419 -0.45(-3.60%)
Feb 03, 2009 13.03 13.04 12.25 12.40 3,144,424 -0.43(-3.37%)
Feb 02, 2009 12.29 12.92 11.99 12.83 2,432,021 +0.19(+1.51%)
Jan 30, 2009 13.57 13.81 12.30 12.64 0 -0.66(-4.93%)
Jan 29, 2009 14.15 14.56 13.13 13.30 2,804,505 -1.25(-8.62%)
Jan 28, 2009 14.03 14.65 13.46 14.55 2,824,127 +1.25(+9.44%)
Jan 27, 2009 13.39 13.78 12.99 13.30 1,914,608 -0.11(-0.81%)
Jan 26, 2009 13.85 14.12 12.88 13.41 2,385,089 -0.40(-2.91%)
Jan 23, 2009 12.87 14.16 12.36 13.81 0 +0.68(+5.19%)
Jan 22, 2009 13.13 13.96 12.75 13.13 3,456,155 -0.50(-3.65%)
Jan 21, 2009 13.42 13.82 12.59 13.62 4,685,387 +0.60(+4.60%)
Jan 20, 2009 13.99 14.16 12.78 13.02 4,051,340 -1.34(-9.31%)
Jan 16, 2009 14.50 14.69 13.35 14.36 0 +0.59(+4.25%)
Jan 15, 2009 13.03 14.39 12.17 13.78 2,831,477 +0.71(+5.46%)
Jan 14, 2009 13.47 13.47 12.83 13.06 3,436,905 -0.89(-6.35%)
Jan 13, 2009 13.36 14.29 13.07 13.95 2,136,191 +0.55(+4.14%)
Jan 12, 2009 14.61 14.74 13.08 13.39 2,267,739 -1.27(-8.68%)
Jan 09, 2009 15.54 15.74 14.56 14.67 2,236,702 -1.00(-6.38%)
Jan 08, 2009 15.92 16.33 15.49 15.67 1,806,861 -0.53(-3.26%)
Jan 07, 2009 16.23 16.83 16.00 16.20 1,865,155 -0.87(-5.08%)
Jan 06, 2009 15.84 17.32 15.23 17.06 3,567,040 +1.76(+11.53%)
Jan 05, 2009 15.46 15.66 15.09 15.30 2,547,740 -0.27(-1.76%)
Jan 02, 2009 16.22 16.41 15.45 15.57 0 -0.64(-3.97%)
Jan 01, 2009 15.82 16.37 15.43 16.22 0 +0.00(+0.00%)
Dec 31, 2008 15.82 16.37 15.43 16.22 1,668,228 +0.47(+2.99%)
Dec 30, 2008 15.78 16.01 15.23 15.74 2,031,040 +0.35(+2.28%)
Dec 29, 2008 16.62 16.62 15.04 15.39 1,458,221 -1.53(-9.07%)
Dec 26, 2008 16.89 17.07 16.38 16.93 0 +0.04(+0.23%)
Dec 24, 2008 16.81 16.93 16.50 16.89 582,458 +0.06(+0.38%)
Dec 23, 2008 16.49 17.06 16.05 16.83 2,291,140 +0.40(+2.44%)
Dec 22, 2008 17.20 17.65 15.69 16.43 2,445,973 -0.94(-5.43%)
Dec 19, 2008 17.47 18.09 16.72 17.37 2,605,380 +0.28(+1.64%)
Dec 18, 2008 19.62 20.06 16.93 17.09 3,158,592 -2.43(-12.46%)
Dec 17, 2008 18.78 20.57 18.28 19.52 2,612,006 +0.20(+1.06%)
Dec 16, 2008 17.20 19.37 16.80 19.32 3,196,416 +2.59(+15.46%)
Dec 15, 2008 17.00 17.40 16.12 16.73 2,194,624 -0.75(-4.26%)
Dec 12, 2008 14.95 17.58 14.95 17.48 0 +1.99(+12.88%)
Dec 11, 2008 18.60 18.90 15.32 15.48 4,149,721 -3.57(-18.75%)
Dec 10, 2008 17.51 19.16 17.37 19.06 2,515,161 +1.68(+9.68%)
Dec 09, 2008 18.04 18.65 17.13 17.37 3,686,311 -1.11(-6.03%)
Dec 08, 2008 16.53 18.78 16.04 18.49 2,995,610 +2.49(+15.57%)
Dec 05, 2008 14.04 16.23 14.04 16.00 0 +1.59(+11.05%)
Dec 04, 2008 13.37 15.57 13.37 14.41 4,216,010 +0.45(+3.24%)
Dec 03, 2008 12.83 14.01 12.36 13.95 2,963,706 +0.26(+1.91%)
Dec 02, 2008 12.28 13.92 11.88 13.69 4,773,853 +1.79(+15.04%)
Dec 01, 2008 14.65 14.65 11.35 11.90 4,334,959 -3.28(-21.60%)
Nov 28, 2008 15.73 15.79 14.56 15.18 1,477,007 -0.62(-3.91%)
Nov 26, 2008 15.44 16.04 14.53 15.80 3,199,112 -0.06(-0.36%)
Nov 25, 2008 15.87 16.78 14.20 15.86 3,318,557 -0.12(-0.76%)
Nov 24, 2008 13.43 16.18 12.80 15.98 4,209,855 +3.04(+23.54%)
Nov 21, 2008 12.54 13.54 11.13 12.94 4,699,773 +0.60(+4.85%)
Nov 20, 2008 12.77 14.28 12.08 12.34 3,223,770 -1.04(-7.81%)
Nov 19, 2008 16.04 16.15 13.26 13.38 3,023,720 -3.03(-18.47%)
Nov 18, 2008 16.66 17.17 15.41 16.41 2,810,366 -0.32(-1.90%)
Nov 17, 2008 17.11 17.46 16.25 16.73 2,022,193 -0.31(-1.79%)
Nov 14, 2008 18.66 18.67 16.72 17.04 0 -2.16(-11.25%)
Nov 13, 2008 16.22 19.20 15.92 19.20 4,466,343 +3.22(+20.18%)
Nov 12, 2008 16.95 17.41 15.85 15.97 1,738,294 -1.44(-8.27%)
Nov 11, 2008 17.35 18.18 16.61 17.41 1,560,829 -0.36(-2.01%)
Nov 10, 2008 20.38 20.38 17.51 17.77 1,348,813 -2.61(-12.81%)
Nov 07, 2008 19.36 20.40 18.45 20.38 0 +1.18(+6.14%)
Nov 06, 2008 19.78 20.20 18.78 19.20 1,347,413 -0.54(-2.74%)
Nov 05, 2008 21.24 21.24 19.59 19.74 1,850,600 -1.79(-8.31%)
Nov 04, 2008 20.29 21.71 20.19 21.53 1,770,554 +1.36(+6.76%)
Nov 03, 2008 20.89 21.19 19.76 20.17 1,431,503 -0.99(-4.67%)
Oct 31, 2008 19.86 21.83 19.53 21.16 0 +1.11(+5.53%)
Oct 30, 2008 19.88 20.27 19.29 20.05 1,677,718 +0.71(+3.66%)
Oct 29, 2008 19.92 20.83 18.67 19.34 2,477,768 -1.07(-5.24%)
Oct 28, 2008 17.64 20.64 16.36 20.41 2,517,430 +3.29(+19.19%)
Oct 27, 2008 18.43 19.75 17.09 17.13 1,910,647 -1.21(-6.60%)
Oct 24, 2008 16.80 19.22 16.80 18.34 0 -0.01(-0.03%)
Oct 23, 2008 18.59 19.52 16.69 18.34 3,376,150 -0.52(-2.77%)
Oct 22, 2008 19.36 20.65 17.72 18.86 3,272,042 -0.93(-4.70%)
Oct 21, 2008 20.38 21.11 19.71 19.79 1,550,805 -1.03(-4.93%)
Oct 20, 2008 21.34 21.47 19.96 20.82 1,661,915 -0.16(-0.76%)
Oct 17, 2008 19.74 21.96 18.66 20.98 0 +0.87(+4.31%)
Oct 16, 2008 19.54 20.74 18.16 20.11 2,468,015 +0.77(+3.98%)
Oct 15, 2008 22.11 22.91 18.86 19.34 2,067,604 -3.97(-17.02%)
Oct 14, 2008 26.48 27.15 21.48 23.31 1,665,672 -2.48(-9.61%)
Oct 13, 2008 24.36 25.79 23.05 25.79 2,543,849 +2.66(+11.48%)
Oct 10, 2008 20.68 23.28 20.04 23.13 0 +2.25(+10.80%)
Oct 09, 2008 23.91 24.49 20.88 20.88 2,521,159 -2.46(-10.54%)
Oct 08, 2008 22.02 24.10 22.01 23.34 2,874,334 +0.60(+2.63%)
Oct 07, 2008 25.22 25.81 22.48 22.74 3,183,507 -2.57(-10.14%)
Oct 06, 2008 25.91 25.91 23.95 25.30 2,274,429 -0.88(-3.36%)
Oct 03, 2008 28.76 29.12 25.88 26.18 0 -2.12(-7.49%)
Oct 02, 2008 30.40 30.70 28.15 28.30 1,278,980 -2.39(-7.78%)
Oct 01, 2008 31.31 31.48 30.39 30.69 937,960 -1.15(-3.62%)
Sep 30, 2008 29.61 32.35 29.61 31.84 1,109,092 +2.18(+7.34%)
Sep 29, 2008 30.94 31.53 29.30 29.67 1,442,282 -2.17(-6.82%)
Sep 26, 2008 29.95 31.84 29.95 31.84 0 +0.79(+2.54%)
Sep 25, 2008 31.40 31.40 30.09 31.05 1,076,182 +0.27(+0.87%)
Sep 24, 2008 32.00 32.10 29.86 30.78 1,435,750 -1.27(-3.97%)
Sep 23, 2008 32.80 33.32 31.83 32.05 867,547 -0.28(-0.87%)
Sep 22, 2008 34.87 34.87 31.93 32.33 1,224,830 -2.95(-8.36%)
Sep 19, 2008 33.83 42.03 32.91 35.28 0 +1.64(+4.86%)
Sep 18, 2008 30.59 71.56 29.30 33.65 2,851,425 +3.48(+11.55%)
Sep 17, 2008 30.26 31.49 29.48 30.16 1,414,004 -1.29(-4.09%)
Sep 16, 2008 30.31 31.74 29.73 31.45 2,348,584 +1.00(+3.28%)
Sep 15, 2008 31.14 32.00 30.38 30.45 1,662,271 -2.12(-6.51%)
Sep 12, 2008 31.34 32.58 31.27 32.57 0 +0.78(+2.46%)
Sep 11, 2008 30.92 31.85 30.75 31.79 772,995 +0.17(+0.52%)
Sep 10, 2008 31.53 31.91 30.90 31.62 757,596 +0.44(+1.41%)
Sep 09, 2008 32.16 32.63 30.98 31.18 1,386,412 -1.17(-3.60%)
Sep 08, 2008 32.61 32.82 31.56 32.35 1,897,958 +1.33(+4.29%)
Sep 05, 2008 30.83 31.14 30.28 31.02 0 +0.12(+0.39%)
Sep 04, 2008 31.53 31.98 30.88 30.90 780,271 -0.99(-3.12%)
Sep 03, 2008 32.23 32.31 31.03 31.89 1,440,357 -0.16(-0.50%)
Sep 02, 2008 31.76 32.47 31.46 32.05 2,393,582 +1.13(+3.67%)
Aug 29, 2008 30.34 31.46 29.94 30.91 0 +0.18(+0.58%)
Aug 28, 2008 29.93 30.87 29.93 30.74 1,084,977 +1.12(+3.78%)
Aug 27, 2008 28.92 29.87 28.92 29.62 790,767 +0.12(+0.41%)
Aug 26, 2008 29.30 29.88 29.07 29.49 827,119 +0.04(+0.15%)
Aug 25, 2008 29.83 29.83 29.42 29.45 917,476 -0.64(-2.12%)
Aug 22, 2008 29.86 30.16 29.60 30.09 0 +0.80(+2.74%)
Aug 21, 2008 28.92 29.60 28.84 29.28 1,201,639 -0.67(-2.23%)
Aug 20, 2008 30.28 30.28 29.30 29.95 818,158 -0.27(-0.89%)
Aug 19, 2008 30.79 30.79 29.97 30.22 845,424 -0.83(-2.69%)
Aug 18, 2008 31.91 32.03 30.77 31.05 1,272,429 -0.70(-2.21%)
Aug 15, 2008 31.86 32.21 31.28 31.76 0 +0.02(+0.06%)
Aug 14, 2008 30.48 31.74 30.41 31.74 775,805 +0.90(+2.93%)
Aug 13, 2008 31.64 31.81 30.33 30.83 819,485 -1.01(-3.16%)
Aug 12, 2008 32.37 32.61 31.37 31.84 825,940 -0.82(-2.50%)
Aug 11, 2008 31.53 33.16 31.49 32.65 1,329,212 +0.86(+2.70%)
Aug 08, 2008 30.03 32.09 30.00 31.79 1,083,381 +1.81(+6.03%)
Aug 07, 2008 30.35 30.95 29.72 29.98 1,111,356 -1.29(-4.13%)
Aug 06, 2008 30.10 31.40 30.10 31.28 862,411 +0.40(+1.30%)
Aug 05, 2008 29.93 30.96 29.64 30.88 1,366,017 +1.29(+4.37%)
Aug 04, 2008 30.29 30.45 29.58 29.58 1,288,072 -0.80(-2.62%)
Aug 01, 2008 30.49 30.60 29.58 30.38 1,270,548 -0.19(-0.62%)
Jul 31, 2008 31.05 31.43 29.86 30.57 1,616,227 -1.24(-3.88%)
Jul 30, 2008 32.63 32.80 30.88 31.81 1,567,931 -0.82(-2.50%)
Jul 29, 2008 32.62 32.62 30.63 32.62 1,622,154 +2.03(+6.62%)
Jul 28, 2008 31.56 32.14 30.40 30.60 1,373,790 -0.93(-2.95%)
Jul 25, 2008 30.97 32.70 30.57 31.53 1,900,906 -0.22(-0.68%)
Jul 24, 2008 34.04 34.10 30.71 31.74 2,904,000 -2.49(-7.27%)
Jul 23, 2008 31.84 34.23 31.53 34.23 2,118,499 +2.29(+7.16%)
Jul 22, 2008 30.49 31.95 30.28 31.95 1,498,810 +1.29(+4.22%)
Jul 21, 2008 30.36 30.79 30.00 30.65 1,059,440 +0.29(+0.94%)
Jul 18, 2008 30.29 30.51 29.72 30.37 1,050,350 -0.03(-0.10%)
Jul 17, 2008 29.84 30.41 29.05 30.40 1,357,963 +0.53(+1.77%)
Jul 16, 2008 27.68 29.87 27.04 29.87 2,109,758 +2.26(+8.19%)
Jul 15, 2008 27.72 28.44 26.95 27.61 2,116,815 -0.39(-1.41%)
Jul 14, 2008 29.77 29.91 27.93 28.00 1,539,552 -1.42(-4.83%)
Jul 11, 2008 29.07 29.87 28.62 29.42 1,226,710 -0.18(-0.60%)
Jul 10, 2008 28.84 29.98 28.64 29.60 1,233,036 +0.58(+2.00%)
Jul 09, 2008 31.49 31.49 28.76 29.02 1,356,180 -1.87(-6.04%)
Jul 08, 2008 28.79 31.03 28.46 30.89 1,532,196 +2.10(+7.30%)
Jul 07, 2008 29.31 29.90 28.70 28.79 1,247,918 -0.52(-1.78%)
Jul 04, 2008 30.25 30.41 29.30 29.31 564,879 +0.00(+0.00%)
Jul 03, 2008 30.25 30.41 29.30 29.31 564,879 -0.83(-2.77%)
Jul 02, 2008 30.98 31.07 30.14 30.14 1,208,619 -0.57(-1.85%)
Jul 01, 2008 30.79 30.85 30.07 30.71 1,372,259 -0.27(-0.88%)
Jun 30, 2008 31.40 31.46 30.47 30.98 1,206,136 -0.34(-1.08%)
Jun 27, 2008 31.77 31.96 30.87 31.32 1,364,815 -0.28(-0.89%)
Jun 26, 2008 32.19 32.42 31.39 31.60 931,120 -1.23(-3.74%)
Jun 25, 2008 32.35 33.07 32.32 32.83 817,989 +0.66(+2.06%)
Jun 24, 2008 31.90 32.43 31.36 32.17 1,153,724 +0.18(+0.58%)
Jun 23, 2008 32.91 33.01 31.98 31.98 544,654 -0.89(-2.69%)
Jun 20, 2008 33.18 33.32 32.54 32.87 544,616 -0.58(-1.73%)
Jun 19, 2008 32.74 33.58 32.52 33.45 757,422 +0.71(+2.18%)
Jun 18, 2008 33.18 33.35 32.60 32.74 813,746 -0.76(-2.28%)
Jun 17, 2008 34.53 34.63 33.44 33.50 539,165 -0.96(-2.79%)
Jun 16, 2008 33.40 34.54 33.38 34.46 478,242 +0.81(+2.40%)
Jun 13, 2008 33.39 33.65 32.85 33.65 408,947 +0.47(+1.42%)
Jun 12, 2008 33.19 33.83 32.73 33.18 602,423 -0.03(-0.10%)
Jun 11, 2008 33.61 33.79 33.12 33.21 484,125 -0.46(-1.38%)
Jun 10, 2008 33.57 34.06 32.80 33.68 1,614,454 +0.24(+0.72%)
Jun 09, 2008 34.55 34.76 33.32 33.44 589,877 -0.64(-1.89%)
Jun 06, 2008 35.26 35.42 33.92 34.08 652,802 -1.44(-4.05%)
Jun 05, 2008 35.17 35.52 35.00 35.52 757,983 +0.66(+1.88%)
Jun 04, 2008 34.73 35.23 34.45 34.86 704,873 +0.26(+0.75%)
Jun 03, 2008 34.30 34.62 34.14 34.60 879,271 +0.46(+1.36%)
Jun 02, 2008 34.35 34.64 33.67 34.14 668,153 -0.10(-0.28%)
May 30, 2008 34.16 34.46 33.83 34.23 689,341 -0.08(-0.24%)
May 29, 2008 34.04 34.35 33.86 34.32 681,751 +0.29(+0.86%)
May 28, 2008 34.26 34.47 33.97 34.02 495,810 -0.20(-0.60%)
May 27, 2008 33.90 34.39 33.65 34.23 725,952 +0.32(+0.96%)
May 26, 2008 33.82 34.07 33.53 33.90 0 +0.00(+0.00%)
May 23, 2008 33.82 34.07 33.53 33.90 635,521 -0.13(-0.39%)
May 22, 2008 34.44 34.68 33.81 34.04 844,959 -0.55(-1.58%)
May 21, 2008 35.46 35.59 34.53 34.58 663,631 -0.71(-2.00%)
May 20, 2008 35.54 35.84 35.09 35.29 696,085 -0.45(-1.25%)
May 19, 2008 35.88 36.03 35.57 35.74 439,269 -0.24(-0.67%)
May 16, 2008 36.39 36.65 35.67 35.98 538,936 -0.51(-1.40%)
May 15, 2008 36.06 36.61 35.77 36.49 290,174 +0.35(+0.97%)
May 14, 2008 36.37 36.57 35.97 36.14 362,862 -0.03(-0.07%)
May 13, 2008 35.51 36.46 35.41 36.16 448,423 +0.62(+1.76%)
May 12, 2008 34.99 35.63 34.87 35.54 537,345 +0.55(+1.57%)
May 09, 2008 34.58 35.18 34.58 34.99 358,523 -0.05(-0.15%)
May 08, 2008 35.57 35.57 34.82 35.04 766,044 -0.31(-0.88%)
May 07, 2008 36.16 36.16 35.25 35.35 626,309 -0.67(-1.86%)
May 06, 2008 35.82 36.28 35.79 36.02 817,618 -0.25(-0.68%)
May 05, 2008 36.24 36.72 36.04 36.27 360,271 -0.14(-0.38%)
May 02, 2008 36.21 37.25 36.21 36.41 807,502 +0.11(+0.30%)
May 01, 2008 35.82 36.40 35.67 36.30 758,750 +0.21(+0.58%)
Apr 30, 2008 35.93 37.16 35.93 36.09 536,191 -0.21(-0.58%)
Apr 29, 2008 36.61 36.67 36.02 36.30 729,662 -0.11(-0.31%)
Apr 28, 2008 36.20 36.47 35.89 36.42 291,245 +0.17(+0.47%)
Apr 25, 2008 37.29 37.51 36.11 36.25 512,520 -0.73(-1.96%)
Apr 24, 2008 35.70 36.98 35.51 36.97 869,999 +1.36(+3.83%)
Apr 23, 2008 35.04 36.10 34.64 35.61 627,886 +0.48(+1.38%)
Apr 22, 2008 35.16 35.53 34.64 35.12 409,573 -0.03(-0.07%)
Apr 21, 2008 35.51 35.65 34.80 35.15 672,052 -0.58(-1.62%)
Apr 18, 2008 36.26 36.39 35.57 35.73 739,865 -0.07(-0.20%)
Apr 17, 2008 35.00 35.81 34.66 35.80 712,405 +0.67(+1.90%)
Apr 16, 2008 33.95 35.30 33.82 35.13 1,224,461 +1.45(+4.29%)
Apr 15, 2008 33.95 33.98 33.25 33.68 649,246 +0.19(+0.57%)
Apr 14, 2008 33.63 33.91 33.41 33.49 400,438 -0.29(-0.85%)
Apr 11, 2008 34.01 34.32 33.58 33.78 513,669 -0.62(-1.81%)
Apr 10, 2008 33.99 34.44 33.50 34.40 1,151,189 +0.43(+1.27%)
Apr 09, 2008 34.89 35.04 33.79 33.97 542,476 -0.88(-2.52%)
Apr 08, 2008 35.14 35.46 34.64 34.85 963,437 -0.11(-0.33%)
Apr 07, 2008 35.61 35.90 34.52 34.97 716,647 -0.55(-1.54%)
Apr 04, 2008 36.69 36.91 35.34 35.51 1,092,212 -1.21(-3.30%)
Apr 03, 2008 34.90 36.76 34.80 36.72 1,248,822 +1.58(+4.49%)
Apr 02, 2008 35.69 35.69 34.46 35.14 822,619 -0.19(-0.54%)
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.