Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.33 19.77 18.89 19.39 0 -0.27(-1.38%)
Feb 26, 2009 20.18 20.49 19.58 19.66 9,539,946 -0.36(-1.80%)
Feb 25, 2009 19.93 20.35 19.62 20.02 11,181,195 +0.02(+0.12%)
Feb 24, 2009 19.17 20.19 18.96 20.00 12,623,622 +0.98(+5.14%)
Feb 23, 2009 19.50 20.07 18.94 19.02 11,417,729 -0.67(-3.38%)
Feb 20, 2009 20.13 20.27 19.12 19.69 13,420,622 -0.71(-3.50%)
Feb 19, 2009 20.35 20.62 20.18 20.40 9,519,377 +0.23(+1.16%)
Feb 18, 2009 20.64 20.69 19.97 20.17 9,214,177 -0.54(-2.60%)
Feb 17, 2009 21.57 21.62 20.55 20.71 11,677,884 -1.34(-6.09%)
Feb 13, 2009 21.97 22.38 21.93 22.05 7,524,681 -0.05(-0.20%)
Feb 12, 2009 22.80 22.83 21.51 22.09 10,348,972 -0.77(-3.38%)
Feb 11, 2009 23.09 23.30 22.53 22.87 7,660,137 -0.13(-0.57%)
Feb 10, 2009 23.41 23.73 22.79 23.00 10,590,048 -0.59(-2.49%)
Feb 09, 2009 23.69 24.09 23.32 23.58 6,463,555 -0.16(-0.66%)
Feb 06, 2009 23.37 24.03 23.22 23.74 9,134,371 +0.29(+1.23%)
Feb 05, 2009 23.33 23.92 23.00 23.45 14,644,267 -0.23(-0.99%)
Feb 04, 2009 23.47 23.95 23.31 23.69 9,044,185 +0.37(+1.60%)
Feb 03, 2009 22.71 23.44 22.59 23.31 8,222,706 +0.60(+2.66%)
Feb 02, 2009 22.02 22.87 21.86 22.71 10,470,612 +0.44(+1.99%)
Jan 30, 2009 23.81 23.81 22.11 22.27 0 -0.89(-3.83%)
Jan 29, 2009 23.35 23.92 23.03 23.15 8,369,180 -0.35(-1.50%)
Jan 28, 2009 23.12 23.71 22.65 23.51 8,986,543 +0.74(+3.25%)
Jan 27, 2009 23.40 23.51 22.68 22.77 11,489,202 -0.44(-1.89%)
Jan 26, 2009 22.50 23.51 22.36 23.21 9,897,534 +0.76(+3.40%)
Jan 23, 2009 21.77 22.55 21.36 22.44 8,979,011 +0.32(+1.43%)
Jan 22, 2009 21.61 22.45 21.40 22.13 9,631,783 +0.30(+1.37%)
Jan 21, 2009 21.61 21.96 20.85 21.83 12,020,503 +0.21(+0.95%)
Jan 20, 2009 22.42 23.40 21.55 21.62 10,182,698 -0.88(-3.92%)
Jan 16, 2009 22.23 22.81 21.94 22.50 0 +0.72(+3.32%)
Jan 15, 2009 21.59 21.92 21.23 21.78 9,632,115 +0.12(+0.55%)
Jan 14, 2009 21.60 21.76 20.78 21.66 10,158,097 -0.21(-0.94%)
Jan 13, 2009 22.36 22.66 21.68 21.87 10,579,120 -0.55(-2.47%)
Jan 12, 2009 22.31 22.99 22.24 22.42 7,042,809 +0.18(+0.79%)
Jan 09, 2009 23.07 23.07 22.14 22.25 6,829,495 -0.48(-2.13%)
Jan 08, 2009 22.66 22.81 22.29 22.73 11,756,591 +0.05(+0.24%)
Jan 07, 2009 23.26 23.42 22.55 22.68 8,142,703 -0.90(-3.83%)
Jan 06, 2009 23.70 24.22 23.38 23.58 8,949,457 +0.03(+0.14%)
Jan 05, 2009 23.41 23.72 23.22 23.55 6,454,843 +0.07(+0.30%)
Jan 02, 2009 22.89 23.63 22.55 23.48 0 +0.64(+2.81%)
Jan 01, 2009 22.33 22.96 22.00 22.84 0 +0.00(+0.00%)
Dec 31, 2008 22.33 22.96 22.00 22.84 9,417,232 +0.48(+2.13%)
Dec 30, 2008 21.69 22.42 21.69 22.36 7,662,002 +0.77(+3.58%)
Dec 29, 2008 21.62 21.70 21.11 21.59 4,969,385 -0.05(-0.23%)
Dec 26, 2008 21.67 21.93 21.51 21.64 2,836,347 +0.08(+0.38%)
Dec 24, 2008 21.22 21.57 21.06 21.56 1,447,750 +0.35(+1.67%)
Dec 23, 2008 21.22 21.50 20.87 21.20 8,131,655 +0.09(+0.43%)
Dec 22, 2008 21.64 21.96 20.74 21.11 7,805,957 -0.53(-2.47%)
Dec 19, 2008 21.93 22.36 21.35 21.65 11,510,066 +0.05(+0.25%)
Dec 18, 2008 22.08 22.42 21.41 21.59 10,755,838 -0.21(-0.98%)
Dec 17, 2008 22.65 22.65 21.81 21.81 7,659,516 -1.08(-4.70%)
Dec 16, 2008 21.97 22.94 21.77 22.88 10,967,973 +0.90(+4.07%)
Dec 15, 2008 22.48 22.94 21.65 21.99 7,811,630 -0.48(-2.14%)
Dec 12, 2008 21.76 22.63 21.52 22.47 7,482,652 +0.07(+0.31%)
Dec 11, 2008 22.69 23.10 22.18 22.40 9,583,940 -0.53(-2.29%)
Dec 10, 2008 22.23 23.11 22.00 22.92 9,305,564 +1.13(+5.20%)
Dec 09, 2008 22.39 22.59 21.52 21.79 8,373,695 -0.80(-3.53%)
Dec 08, 2008 22.31 23.06 21.88 22.59 11,587,617 +0.81(+3.71%)
Dec 05, 2008 20.91 21.98 20.02 21.78 12,689,354 +0.60(+2.83%)
Dec 04, 2008 22.45 22.84 20.87 21.18 10,420,920 -1.45(-6.42%)
Dec 03, 2008 21.81 22.74 21.17 22.63 11,356,271 +0.78(+3.57%)
Dec 02, 2008 21.38 22.02 20.89 21.85 12,050,822 +0.80(+3.78%)
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.