Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.32 18.93 18.26 18.52 0 -0.30(-1.59%)
Feb 26, 2009 19.01 19.37 18.78 18.82 24,126,966 -0.49(-2.52%)
Feb 25, 2009 19.17 19.58 18.88 19.30 22,305,688 -0.04(-0.20%)
Feb 24, 2009 18.91 19.43 18.59 19.34 23,539,880 +0.69(+3.67%)
Feb 23, 2009 19.55 19.56 18.60 18.66 20,960,272 -0.70(-3.62%)
Feb 20, 2009 19.09 19.53 19.04 19.36 19,522,222 -0.46(-2.31%)
Feb 19, 2009 20.15 20.30 19.75 19.82 23,176,562 +0.16(+0.81%)
Feb 18, 2009 19.63 19.76 19.27 19.66 20,206,284 -0.63(-3.09%)
Feb 17, 2009 20.30 20.52 20.05 20.28 18,697,292 -0.88(-4.17%)
Feb 13, 2009 21.34 21.48 21.05 21.17 11,887,376 -0.24(-1.11%)
Feb 12, 2009 20.68 21.41 20.45 21.40 14,384,938 +0.34(+1.63%)
Feb 11, 2009 21.30 21.39 20.83 21.06 12,885,231 +0.08(+0.37%)
Feb 10, 2009 21.79 22.05 20.81 20.98 15,560,753 -0.96(-4.38%)
Feb 09, 2009 22.17 22.24 21.80 21.95 10,676,585 -0.04(-0.18%)
Feb 06, 2009 21.44 22.16 21.41 21.98 15,511,090 +0.62(+2.92%)
Feb 05, 2009 20.86 21.47 20.64 21.36 14,433,190 +0.61(+2.93%)
Feb 04, 2009 20.99 21.30 20.56 20.75 16,622,497 +0.34(+1.66%)
Feb 03, 2009 19.78 20.52 19.38 20.41 19,939,802 +0.35(+1.73%)
Feb 02, 2009 19.87 20.17 19.84 20.07 13,837,417 -0.43(-2.12%)
Jan 30, 2009 20.73 20.85 20.40 20.50 0 +0.01(+0.07%)
Jan 29, 2009 20.58 20.81 20.36 20.49 18,304,272 -0.49(-2.32%)
Jan 28, 2009 21.31 21.38 20.82 20.97 16,566,358 +0.19(+0.91%)
Jan 27, 2009 20.65 21.02 20.36 20.79 12,851,216 +0.17(+0.84%)
Jan 26, 2009 20.08 20.75 19.99 20.61 18,240,160 +0.93(+4.71%)
Jan 23, 2009 18.98 19.84 18.79 19.69 26,854,890 -0.32(-1.59%)
Jan 22, 2009 19.63 20.30 19.55 20.00 19,140,240 -0.31(-1.54%)
Jan 21, 2009 19.31 20.35 19.29 20.32 30,017,360 +0.40(+1.99%)
Jan 20, 2009 20.20 20.47 19.84 19.92 22,491,240 -1.42(-6.65%)
Jan 16, 2009 21.64 21.66 20.79 21.34 0 +0.34(+1.63%)
Jan 15, 2009 20.88 21.09 20.27 21.00 18,131,950 +0.15(+0.72%)
Jan 14, 2009 20.98 21.12 20.33 20.85 29,760,510 -0.98(-4.49%)
Jan 13, 2009 21.42 21.90 21.42 21.83 15,027,975 -0.23(-1.05%)
Jan 12, 2009 22.18 22.31 21.86 22.06 13,860,360 -0.69(-3.03%)
Jan 09, 2009 23.11 23.12 22.62 22.75 10,318,401 -0.81(-3.44%)
Jan 08, 2009 23.32 23.59 22.87 23.56 9,923,116 +0.65(+2.84%)
Jan 07, 2009 23.15 23.28 22.76 22.91 13,908,666 -0.77(-3.24%)
Jan 06, 2009 23.60 24.00 23.42 23.68 20,516,876 +0.01(+0.04%)
Jan 05, 2009 23.29 24.05 23.29 23.67 14,585,513 +0.28(+1.20%)
Jan 02, 2009 22.69 23.47 22.67 23.39 0 +0.83(+3.66%)
Jan 01, 2009 22.09 22.73 22.02 22.56 0 +0.00(+0.00%)
Dec 31, 2008 22.09 22.73 22.02 22.56 9,639,039 +0.44(+2.01%)
Dec 30, 2008 21.77 22.12 21.72 22.12 11,108,188 +0.24(+1.10%)
Dec 29, 2008 21.73 21.99 21.45 21.88 11,453,164 +0.42(+1.96%)
Dec 26, 2008 21.32 21.50 21.25 21.46 3,972,530 +0.14(+0.63%)
Dec 24, 2008 21.43 21.43 21.18 21.32 3,813,566 -0.29(-1.34%)
Dec 23, 2008 21.96 22.04 21.43 21.61 8,239,338 -0.06(-0.29%)
Dec 22, 2008 22.08 22.08 21.37 21.67 11,229,428 -0.11(-0.51%)
Dec 19, 2008 21.71 22.34 21.67 21.79 14,224,729 -0.64(-2.84%)
Dec 18, 2008 23.37 23.68 22.22 22.42 17,368,976 -1.52(-6.33%)
Dec 17, 2008 23.87 24.18 23.57 23.94 17,442,248 +0.12(+0.51%)
Dec 16, 2008 23.14 23.85 23.04 23.82 15,945,606 +0.77(+3.33%)
Dec 15, 2008 23.21 23.35 22.64 23.05 13,050,138 +0.34(+1.51%)
Dec 12, 2008 22.09 22.87 21.98 22.71 14,842,854 -0.05(-0.21%)
Dec 11, 2008 22.84 23.54 22.54 22.76 16,677,158 +0.47(+2.10%)
Dec 10, 2008 22.34 22.55 21.93 22.29 15,100,740 +0.17(+0.76%)
Dec 09, 2008 22.09 22.79 21.89 22.12 11,308,364 -0.07(-0.33%)
Dec 08, 2008 21.39 22.44 21.28 22.19 24,435,886 +1.18(+5.63%)
Dec 05, 2008 20.55 21.16 20.05 21.01 22,251,364 +0.09(+0.44%)
Dec 04, 2008 21.27 22.00 20.76 20.92 18,580,318 -0.97(-4.41%)
Dec 03, 2008 21.35 21.95 21.04 21.88 15,729,335 -0.27(-1.20%)
Dec 02, 2008 22.06 22.34 21.52 22.15 16,480,124 +1.12(+5.30%)
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.