Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.48 16.92 16.22 16.57 0 -0.20(-1.18%)
Feb 26, 2009 17.33 17.39 16.66 16.77 12,792,421 -0.39(-2.25%)
Feb 25, 2009 17.57 17.59 16.83 17.15 16,344,051 -0.55(-3.12%)
Feb 24, 2009 16.90 17.93 16.77 17.70 16,700,251 +0.94(+5.60%)
Feb 23, 2009 17.50 17.62 16.72 16.77 15,319,586 -0.55(-3.19%)
Feb 20, 2009 17.04 17.67 16.92 17.32 23,250,518 -0.16(-0.90%)
Feb 19, 2009 17.57 17.79 17.01 17.48 19,815,718 +0.06(+0.34%)
Feb 18, 2009 17.73 17.79 17.32 17.42 18,897,234 -0.21(-1.18%)
Feb 17, 2009 17.85 17.89 17.51 17.62 22,263,364 -0.67(-3.67%)
Feb 13, 2009 18.49 18.67 18.18 18.30 11,949,207 -0.31(-1.65%)
Feb 12, 2009 18.11 18.65 17.81 18.60 20,615,986 +0.33(+1.78%)
Feb 11, 2009 18.72 18.75 18.04 18.28 19,388,444 -0.26(-1.39%)
Feb 10, 2009 19.05 19.21 18.41 18.53 22,525,076 -0.67(-3.50%)
Feb 09, 2009 19.58 19.58 18.87 19.21 15,592,599 -0.01(-0.05%)
Feb 06, 2009 18.53 19.40 18.42 19.22 20,721,402 +0.73(+3.96%)
Feb 05, 2009 18.64 19.07 17.95 18.48 35,421,376 -0.29(-1.53%)
Feb 04, 2009 19.35 19.85 18.48 18.77 49,419,780 -1.60(-7.86%)
Feb 03, 2009 20.53 20.54 19.52 20.37 27,761,956 +0.41(+2.08%)
Feb 02, 2009 19.84 20.25 19.60 19.96 16,701,153 -0.47(-2.32%)
Jan 30, 2009 21.05 21.39 20.26 20.43 0 -0.56(-2.68%)
Jan 29, 2009 21.67 21.75 20.86 20.99 11,433,480 -1.02(-4.62%)
Jan 28, 2009 21.38 22.13 21.34 22.01 13,354,667 +1.02(+4.85%)
Jan 27, 2009 20.66 21.24 20.60 20.99 12,851,694 +0.39(+1.87%)
Jan 26, 2009 20.83 21.16 20.25 20.61 10,972,864 +0.25(+1.21%)
Jan 23, 2009 20.18 20.72 19.74 20.36 15,625,531 -0.36(-1.72%)
Jan 22, 2009 20.54 20.94 20.22 20.72 16,203,308 -0.26(-1.22%)
Jan 21, 2009 20.59 21.05 20.21 20.97 17,391,854 +0.98(+4.89%)
Jan 20, 2009 21.20 21.40 19.91 20.00 19,966,078 -1.21(-5.69%)
Jan 16, 2009 21.41 21.87 20.53 21.20 0 +0.10(+0.47%)
Jan 15, 2009 20.55 21.35 19.71 21.10 18,472,272 +0.55(+2.69%)
Jan 14, 2009 20.68 20.94 20.17 20.55 16,047,549 -0.40(-1.89%)
Jan 13, 2009 21.26 21.67 20.78 20.94 15,691,603 -0.65(-3.02%)
Jan 12, 2009 22.03 22.21 21.35 21.60 11,397,403 -0.44(-2.02%)
Jan 09, 2009 22.84 22.84 21.96 22.04 11,630,090 -0.58(-2.58%)
Jan 08, 2009 22.82 22.94 22.24 22.62 12,754,241 -0.28(-1.21%)
Jan 07, 2009 23.60 23.60 22.64 22.90 12,562,438 -1.12(-4.65%)
Jan 06, 2009 23.52 24.53 23.51 24.02 12,292,666 +0.80(+3.45%)
Jan 05, 2009 23.23 23.71 23.01 23.22 11,856,882 -0.41(-1.76%)
Jan 02, 2009 22.49 23.74 22.23 23.63 0 +1.22(+5.42%)
Jan 01, 2009 22.30 22.67 22.25 22.42 0 +0.00(+0.00%)
Dec 31, 2008 22.30 22.67 22.25 22.42 9,122,186 +0.21(+0.93%)
Dec 30, 2008 21.22 22.23 21.12 22.21 11,240,878 +1.00(+4.70%)
Dec 29, 2008 21.88 21.88 20.89 21.21 7,580,448 -0.70(-3.20%)
Dec 26, 2008 22.02 22.15 21.69 21.91 3,120,879 +0.19(+0.86%)
Dec 24, 2008 21.65 21.94 21.53 21.72 3,554,458 +0.14(+0.64%)
Dec 23, 2008 21.91 22.23 21.50 21.59 9,619,188 -0.08(-0.36%)
Dec 22, 2008 22.14 22.26 21.02 21.67 12,750,810 -0.49(-2.23%)
Dec 19, 2008 22.72 22.92 21.91 22.16 21,392,028 -0.40(-1.75%)
Dec 18, 2008 23.38 23.61 22.23 22.55 18,575,754 -0.74(-3.18%)
Dec 17, 2008 23.29 23.65 22.86 23.30 14,996,980 -0.20(-0.84%)
Dec 16, 2008 22.76 23.88 22.30 23.49 22,548,734 +1.00(+4.44%)
Dec 15, 2008 22.65 22.70 22.07 22.50 13,066,536 +0.16(+0.71%)
Dec 12, 2008 21.85 22.58 21.67 22.34 15,229,596 -0.21(-0.92%)
Dec 11, 2008 23.13 23.37 22.31 22.54 15,048,256 -0.87(-3.71%)
Dec 10, 2008 23.56 23.90 23.02 23.41 16,492,674 +0.17(+0.72%)
Dec 09, 2008 23.79 24.58 23.04 23.25 26,756,374 -1.37(-5.58%)
Dec 08, 2008 22.72 25.78 22.63 24.62 34,503,956 +2.12(+9.44%)
Dec 05, 2008 21.25 22.56 20.62 22.50 18,215,574 +0.97(+4.50%)
Dec 04, 2008 21.28 22.29 21.20 21.53 17,408,808 -0.15(-0.68%)
Dec 03, 2008 20.86 21.73 20.32 21.68 16,531,297 +0.47(+2.24%)
Dec 02, 2008 20.40 21.29 20.05 21.20 20,296,232 +1.12(+5.56%)
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.