Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.15 16.15 15.77 15.86 0 +0.30(+1.91%)
Feb 26, 2009 16.02 16.28 15.45 15.56 2,521,976 -0.78(-4.75%)
Feb 25, 2009 16.41 16.61 15.97 16.34 3,469,467 +0.27(+1.67%)
Feb 24, 2009 15.36 16.22 15.36 16.07 3,327,029 +1.02(+6.74%)
Feb 23, 2009 15.68 15.82 14.98 15.06 2,557,089 -0.84(-5.30%)
Feb 20, 2009 15.98 16.17 15.59 15.90 2,823,301 -0.36(-2.24%)
Feb 19, 2009 16.89 16.89 16.17 16.26 1,259,915 -0.22(-1.34%)
Feb 18, 2009 16.78 16.78 16.27 16.48 1,916,454 -0.14(-0.86%)
Feb 17, 2009 17.08 17.11 16.53 16.63 2,163,215 -1.09(-6.16%)
Feb 13, 2009 18.04 18.06 17.72 17.72 1,678,582 -0.88(-4.74%)
Feb 12, 2009 18.29 18.64 18.05 18.60 1,980,452 -0.04(-0.21%)
Feb 11, 2009 18.72 18.90 18.37 18.64 1,509,148 +0.13(+0.72%)
Feb 10, 2009 19.26 19.29 18.41 18.50 2,064,854 -1.07(-5.48%)
Feb 09, 2009 19.62 19.73 19.22 19.58 1,326,283 -0.42(-2.11%)
Feb 06, 2009 19.77 20.25 19.67 20.00 1,548,363 +0.22(+1.11%)
Feb 05, 2009 19.20 19.92 19.20 19.78 2,004,817 +0.65(+3.41%)
Feb 04, 2009 19.18 19.61 18.95 19.13 1,436,086 +0.08(+0.40%)
Feb 03, 2009 18.68 19.23 18.64 19.05 1,451,913 +0.41(+2.21%)
Feb 02, 2009 18.41 18.74 18.20 18.64 1,705,140 +0.23(+1.25%)
Jan 30, 2009 18.97 19.33 18.27 18.41 0 -1.01(-5.18%)
Jan 29, 2009 19.66 19.92 19.39 19.41 1,775,784 -0.63(-3.15%)
Jan 28, 2009 19.78 20.22 19.77 20.05 1,773,813 +0.34(+1.70%)
Jan 27, 2009 19.21 19.82 19.21 19.71 1,780,973 +0.67(+3.52%)
Jan 26, 2009 19.07 19.38 18.78 19.04 1,457,454 -0.42(-2.17%)
Jan 23, 2009 19.10 19.74 18.75 19.46 2,943,584 +0.95(+5.12%)
Jan 22, 2009 19.34 19.54 18.03 18.51 4,372,090 -3.11(-14.39%)
Jan 21, 2009 21.22 21.63 20.86 21.63 2,818,249 +1.01(+4.88%)
Jan 20, 2009 21.55 21.55 20.60 20.62 1,995,447 -1.25(-5.69%)
Jan 16, 2009 22.06 22.23 21.36 21.87 1,903,309 +0.26(+1.20%)
Jan 15, 2009 21.25 21.70 20.75 21.61 2,261,756 +0.23(+1.07%)
Jan 14, 2009 21.72 21.79 21.16 21.38 2,520,443 +0.08(+0.36%)
Jan 13, 2009 21.04 21.48 20.98 21.30 2,313,054 -0.82(-3.72%)
Jan 12, 2009 22.45 22.52 21.82 22.13 2,836,525 -0.43(-1.91%)
Jan 09, 2009 22.87 23.12 22.48 22.56 1,963,910 -0.63(-2.73%)
Jan 08, 2009 22.58 23.23 22.58 23.19 2,496,939 +0.42(+1.85%)
Jan 07, 2009 23.04 23.29 22.37 22.77 2,935,130 +0.88(+4.03%)
Jan 06, 2009 21.77 22.14 21.63 21.89 2,113,789 +1.36(+6.63%)
Jan 05, 2009 20.55 20.87 20.36 20.53 1,639,656 -0.45(-2.15%)
Jan 02, 2009 20.88 21.12 20.70 20.98 0 +0.03(+0.14%)
Jan 01, 2009 20.44 20.97 20.44 20.95 0 +0.00(+0.00%)
Dec 31, 2008 20.44 20.97 20.44 20.95 1,038,896 +0.31(+1.48%)
Dec 30, 2008 20.35 20.64 20.13 20.64 768,473 +0.57(+2.81%)
Dec 29, 2008 20.07 20.13 19.73 20.08 926,638 +0.59(+3.05%)
Dec 26, 2008 19.18 19.52 19.18 19.48 499,904 +0.44(+2.31%)
Dec 24, 2008 18.97 19.08 18.92 19.04 279,111 +0.21(+1.12%)
Dec 23, 2008 19.31 19.35 18.72 18.83 932,265 -0.41(-2.14%)
Dec 22, 2008 19.32 19.63 18.95 19.24 961,073 +0.00(+0.00%)
Dec 19, 2008 19.77 19.77 19.06 19.24 1,763,045 +0.00(+0.00%)
Dec 18, 2008 19.83 19.87 19.00 19.24 1,400,417 -0.66(-3.32%)
Dec 17, 2008 19.82 20.11 19.58 19.90 1,680,683 -0.54(-2.62%)
Dec 16, 2008 19.61 20.49 19.28 20.44 2,638,439 +0.34(+1.67%)
Dec 15, 2008 19.72 20.30 19.72 20.10 2,076,624 -0.23(-1.13%)
Dec 12, 2008 19.94 20.52 19.62 20.33 1,785,436 +0.18(+0.90%)
Dec 11, 2008 20.26 20.62 19.97 20.15 2,109,869 +0.18(+0.91%)
Dec 10, 2008 19.80 20.06 19.59 19.97 2,146,531 +0.34(+1.71%)
Dec 09, 2008 19.65 20.27 19.46 19.63 2,646,026 +0.44(+2.30%)
Dec 08, 2008 18.92 19.42 18.64 19.19 1,410,636 +1.05(+5.81%)
Dec 05, 2008 17.38 18.22 17.33 18.14 0 +0.48(+2.71%)
Dec 04, 2008 17.86 18.19 17.40 17.66 1,126,485 -0.97(-5.19%)
Dec 03, 2008 18.07 18.65 17.76 18.63 1,785,202 +0.22(+1.20%)
Dec 02, 2008 18.01 18.46 17.86 18.41 2,132,153 +0.96(+5.49%)
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.