Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.71 17.18 15.70 16.70 15,832,323 +0.00(+0.00%)
Feb 26, 2009 17.47 17.67 16.65 16.70 15,043,484 -0.94(-5.33%)
Feb 25, 2009 17.54 17.92 17.15 17.64 12,999,901 -0.53(-2.92%)
Feb 24, 2009 17.31 18.33 17.22 18.17 12,835,686 +1.08(+6.32%)
Feb 23, 2009 18.09 18.09 16.90 17.09 14,265,579 -0.95(-5.27%)
Feb 20, 2009 18.98 19.15 17.70 18.04 21,630,168 -1.50(-7.68%)
Feb 19, 2009 20.46 20.50 19.48 19.54 10,428,023 -0.85(-4.17%)
Feb 18, 2009 20.33 20.69 20.07 20.39 7,409,769 -0.01(-0.05%)
Feb 17, 2009 20.08 20.69 19.80 20.40 9,782,624 -0.70(-3.32%)
Feb 13, 2009 20.96 21.37 20.85 21.10 8,147,376 -0.12(-0.57%)
Feb 12, 2009 20.53 21.26 19.78 21.22 12,830,934 +0.91(+4.48%)
Feb 11, 2009 20.43 20.86 19.90 20.31 7,637,711 -0.17(-0.83%)
Feb 10, 2009 21.32 21.42 20.28 20.48 10,924,426 -0.94(-4.39%)
Feb 09, 2009 22.00 22.01 21.10 21.42 7,246,414 -0.28(-1.29%)
Feb 06, 2009 20.93 21.80 20.81 21.70 9,851,821 +0.79(+3.78%)
Feb 05, 2009 19.64 21.04 19.44 20.91 11,326,322 +1.03(+5.18%)
Feb 04, 2009 19.62 20.35 19.53 19.88 9,636,926 +0.18(+0.91%)
Feb 03, 2009 19.69 19.76 19.13 19.70 7,938,627 +0.12(+0.61%)
Feb 02, 2009 19.41 19.70 18.96 19.58 8,305,434 +0.27(+1.40%)
Jan 30, 2009 20.26 20.33 19.21 19.31 8,970,665 -0.74(-3.69%)
Jan 29, 2009 20.60 20.91 19.61 20.05 7,692,150 -0.84(-4.02%)
Jan 28, 2009 20.71 21.20 20.34 20.89 7,158,489 +0.78(+3.88%)
Jan 27, 2009 19.74 20.38 19.53 20.11 6,385,451 +0.18(+0.90%)
Jan 26, 2009 19.95 20.44 19.67 19.93 6,139,234 +0.23(+1.17%)
Jan 23, 2009 19.00 20.10 18.70 19.70 10,483,759 +0.38(+1.97%)
Jan 22, 2009 19.84 20.25 19.06 19.32 13,904,103 -1.64(-7.82%)
Jan 21, 2009 19.88 20.97 19.74 20.96 9,536,807 +1.57(+8.10%)
Jan 20, 2009 21.10 21.10 19.34 19.39 8,846,105 -1.67(-7.93%)
Jan 16, 2009 21.11 21.53 20.47 21.06 8,056,222 +0.23(+1.10%)
Jan 15, 2009 21.04 21.30 20.45 20.83 10,008,521 -0.28(-1.33%)
Jan 14, 2009 22.09 22.16 20.95 21.11 8,298,015 -0.99(-4.48%)
Jan 13, 2009 22.97 23.22 21.75 22.10 14,001,199 -1.66(-6.99%)
Jan 12, 2009 24.07 24.35 23.60 23.76 6,952,398 -0.25(-1.04%)
Jan 09, 2009 23.99 24.50 23.42 24.01 6,928,274 -0.28(-1.15%)
Jan 08, 2009 24.01 24.38 23.63 24.29 6,207,342 +0.06(+0.25%)
Jan 07, 2009 23.57 24.81 23.51 24.23 12,785,603 +0.01(+0.04%)
Jan 06, 2009 23.07 24.45 23.07 24.22 7,032,433 +1.09(+4.71%)
Jan 05, 2009 22.52 23.31 22.50 23.13 7,385,433 +0.11(+0.48%)
Jan 02, 2009 21.11 23.10 21.07 23.02 6,673,430 +1.73(+8.13%)
Dec 31, 2008 20.85 21.60 20.85 21.29 0 +0.24(+1.14%)
Dec 30, 2008 20.60 21.06 20.38 21.05 4,909,506 +0.53(+2.58%)
Dec 29, 2008 21.11 21.15 20.01 20.52 4,958,967 -0.56(-2.66%)
Dec 26, 2008 21.17 21.25 20.87 21.08 1,942,611 -0.05(-0.24%)
Dec 24, 2008 20.75 21.18 20.71 21.13 1,426,616 +0.16(+0.76%)
Dec 23, 2008 21.23 21.42 20.80 20.97 4,399,020 -0.14(-0.66%)
Dec 22, 2008 21.97 21.98 20.66 21.11 5,273,308 -1.02(-4.61%)
Dec 19, 2008 21.40 22.30 21.13 22.13 8,446,987 +0.75(+3.51%)
Dec 18, 2008 21.84 22.09 21.01 21.38 8,861,021 -0.31(-1.43%)
Dec 17, 2008 24.04 24.04 21.32 21.69 15,267,866 -0.63(-2.82%)
Dec 16, 2008 22.13 22.42 20.92 22.32 10,804,214 +0.96(+4.49%)
Dec 15, 2008 22.56 22.72 20.83 21.36 8,272,952 -1.07(-4.77%)
Dec 12, 2008 21.95 22.53 21.33 22.43 6,290,677 +0.24(+1.08%)
Dec 11, 2008 23.37 23.56 22.00 22.19 6,443,638 -1.25(-5.33%)
Dec 10, 2008 23.26 23.88 22.78 23.44 5,825,816 +0.55(+2.40%)
Dec 09, 2008 22.45 23.92 22.39 22.89 7,419,259 +0.29(+1.28%)
Dec 08, 2008 21.85 23.00 21.85 22.60 7,912,016 +0.94(+4.34%)
Dec 05, 2008 20.45 21.84 19.49 21.66 11,494,715 +1.22(+5.97%)
Dec 04, 2008 20.91 21.66 20.00 20.44 18,690,560 -2.10(-9.32%)
Dec 03, 2008 21.62 22.57 21.39 22.54 7,296,268 +0.54(+2.45%)
Dec 02, 2008 21.41 22.25 21.01 22.00 7,271,324 +1.00(+4.76%)
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.