Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.47 14.12 13.22 13.65 0 -0.18(-1.27%)
Feb 26, 2009 13.33 14.03 13.25 13.83 4,375,043 +0.53(+3.95%)
Feb 25, 2009 13.82 14.05 12.96 13.30 2,727,158 -0.58(-4.19%)
Feb 24, 2009 12.94 14.04 12.74 13.88 3,001,529 +1.00(+7.79%)
Feb 23, 2009 13.91 14.07 12.87 12.88 3,789,002 -0.62(-4.60%)
Feb 20, 2009 12.89 14.18 12.89 13.50 4,179,792 -1.02(-7.02%)
Feb 19, 2009 15.51 15.51 14.47 14.52 2,355,327 -0.57(-3.75%)
Feb 18, 2009 14.53 15.72 14.25 15.09 4,654,525 +0.33(+2.27%)
Feb 17, 2009 15.53 15.69 14.70 14.75 4,373,308 -1.55(-9.53%)
Feb 13, 2009 17.19 17.25 16.13 16.31 3,689,525 -0.72(-4.21%)
Feb 12, 2009 16.74 17.12 16.37 17.02 3,544,979 -0.44(-2.51%)
Feb 11, 2009 17.78 18.24 16.94 17.46 2,529,322 -0.13(-0.72%)
Feb 10, 2009 17.83 19.05 17.09 17.59 3,907,150 -1.44(-7.58%)
Feb 09, 2009 21.05 21.05 18.50 19.03 4,868,018 -0.92(-4.59%)
Feb 06, 2009 19.28 20.34 19.28 19.95 3,569,775 +0.75(+3.90%)
Feb 05, 2009 18.36 19.47 17.72 19.20 3,932,013 +0.92(+5.06%)
Feb 04, 2009 17.36 18.42 17.34 18.27 2,962,733 +1.00(+5.76%)
Feb 03, 2009 17.23 17.48 16.81 17.28 1,855,215 +0.22(+1.31%)
Feb 02, 2009 16.66 17.13 16.20 17.05 2,514,509 +0.10(+0.61%)
Jan 30, 2009 17.43 17.43 16.15 16.95 0 -0.45(-2.61%)
Jan 29, 2009 17.77 18.12 17.18 17.40 1,808,897 -0.78(-4.29%)
Jan 28, 2009 17.45 18.71 17.39 18.19 2,997,234 +1.32(+7.84%)
Jan 27, 2009 16.30 17.52 16.30 16.86 2,496,929 +0.68(+4.18%)
Jan 26, 2009 14.74 16.85 14.74 16.19 2,893,449 +0.39(+2.47%)
Jan 23, 2009 15.27 16.35 15.27 15.80 3,458,795 -0.10(-0.65%)
Jan 22, 2009 16.67 17.13 15.49 15.90 4,613,485 -1.19(-6.95%)
Jan 21, 2009 16.01 17.21 15.79 17.09 4,426,534 +1.47(+9.38%)
Jan 20, 2009 16.44 16.64 15.31 15.62 2,931,317 -1.08(-6.44%)
Jan 16, 2009 17.08 17.44 15.95 16.70 3,307,527 +0.18(+1.11%)
Jan 15, 2009 16.69 16.84 15.59 16.51 3,618,028 -0.21(-1.24%)
Jan 14, 2009 17.72 17.77 16.37 16.72 4,511,082 -1.55(-8.46%)
Jan 13, 2009 17.76 18.44 17.51 18.27 3,039,416 +0.40(+2.23%)
Jan 12, 2009 20.13 20.30 17.45 17.87 3,998,764 -2.38(-11.76%)
Jan 09, 2009 20.40 20.52 19.36 20.25 2,985,451 -0.81(-3.86%)
Jan 08, 2009 20.56 21.25 20.46 21.06 2,266,507 +0.51(+2.48%)
Jan 07, 2009 22.20 22.25 20.33 20.55 2,371,740 -1.86(-8.28%)
Jan 06, 2009 22.01 22.86 21.24 22.41 2,789,737 +1.22(+5.75%)
Jan 05, 2009 20.50 22.05 20.22 21.19 2,806,264 +0.49(+2.35%)
Jan 02, 2009 18.99 20.95 18.88 20.70 0 +1.91(+10.17%)
Jan 01, 2009 18.97 19.21 18.69 18.79 0 +0.00(+0.00%)
Dec 31, 2008 18.97 19.21 18.69 18.79 2,046,890 -0.08(-0.42%)
Dec 30, 2008 19.15 19.48 18.33 18.87 1,595,739 +0.18(+0.98%)
Dec 29, 2008 19.28 19.28 18.09 18.69 1,589,872 -0.14(-0.72%)
Dec 26, 2008 18.38 18.84 18.12 18.82 656,807 +0.46(+2.52%)
Dec 24, 2008 18.10 18.45 17.73 18.36 564,413 +0.25(+1.41%)
Dec 23, 2008 18.30 18.82 17.96 18.11 1,157,942 +0.02(+0.13%)
Dec 22, 2008 18.77 19.13 17.48 18.08 1,539,902 -0.65(-3.45%)
Dec 19, 2008 18.71 19.75 18.27 18.73 2,535,445 -0.07(-0.38%)
Dec 18, 2008 19.83 20.56 18.44 18.80 3,404,834 -0.84(-4.26%)
Dec 17, 2008 17.84 20.83 17.84 19.64 5,842,641 +1.65(+9.17%)
Dec 16, 2008 17.52 18.69 17.05 17.99 3,272,068 +0.88(+5.17%)
Dec 15, 2008 17.83 18.44 16.94 17.10 2,708,970 -1.08(-5.96%)
Dec 12, 2008 16.97 18.35 16.86 18.19 0 +0.82(+4.73%)
Dec 11, 2008 18.33 18.69 17.10 17.36 3,933,099 -1.21(-6.52%)
Dec 10, 2008 18.04 19.04 17.73 18.58 2,863,026 +0.68(+3.78%)
Dec 09, 2008 16.93 18.68 16.50 17.90 4,529,549 +0.72(+4.17%)
Dec 08, 2008 16.53 17.57 16.29 17.18 4,380,877 +1.09(+6.78%)
Dec 05, 2008 15.41 16.11 14.13 16.09 0 +0.68(+4.39%)
Dec 04, 2008 16.86 17.33 15.09 15.41 3,414,791 -1.65(-9.66%)
Dec 03, 2008 16.93 17.69 16.21 17.06 3,588,126 +0.15(+0.89%)
Dec 02, 2008 16.26 17.13 16.05 16.91 5,857,996 +0.90(+5.62%)
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.