Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.19 10.49 9.799 10.08 0 -0.28(-2.73%)
Feb 26, 2009 10.78 11.11 10.30 10.37 567,860 -0.35(-3.26%)
Feb 25, 2009 11.09 11.09 10.16 10.72 617,179 -0.55(-4.87%)
Feb 24, 2009 10.90 11.35 10.53 11.26 618,610 +0.59(+5.49%)
Feb 23, 2009 11.47 11.76 10.63 10.68 302,632 -0.71(-6.22%)
Feb 20, 2009 11.54 11.70 11.07 11.39 426,681 -0.37(-3.13%)
Feb 19, 2009 12.36 12.51 11.70 11.76 321,390 -0.39(-3.19%)
Feb 18, 2009 12.28 12.55 11.76 12.14 293,379 -0.10(-0.85%)
Feb 17, 2009 12.73 12.98 12.22 12.25 414,688 -1.15(-8.60%)
Feb 13, 2009 13.62 14.09 13.32 13.40 509,052 -0.17(-1.25%)
Feb 12, 2009 13.14 13.64 12.83 13.57 584,274 +0.09(+0.70%)
Feb 11, 2009 13.57 14.18 13.18 13.47 602,072 -0.05(-0.35%)
Feb 10, 2009 14.43 14.85 13.31 13.52 607,745 -0.98(-6.77%)
Feb 09, 2009 14.64 15.08 14.32 14.50 620,092 -0.19(-1.29%)
Feb 06, 2009 13.41 14.84 13.41 14.69 760,265 +1.18(+8.74%)
Feb 05, 2009 13.40 14.09 12.38 13.51 896,137 +0.55(+4.23%)
Feb 04, 2009 12.40 13.53 12.35 12.96 558,613 +0.59(+4.73%)
Feb 03, 2009 12.53 12.63 12.10 12.38 650,183 -0.04(-0.30%)
Feb 02, 2009 12.07 12.77 11.68 12.42 508,411 +0.08(+0.61%)
Jan 30, 2009 13.10 13.14 12.25 12.34 0 -0.65(-5.02%)
Jan 29, 2009 13.33 13.56 12.89 12.99 439,830 -0.90(-6.46%)
Jan 28, 2009 13.35 14.15 13.23 13.89 499,238 +0.77(+5.91%)
Jan 27, 2009 12.58 13.18 12.38 13.12 569,221 +0.44(+3.50%)
Jan 26, 2009 12.81 13.33 12.31 12.67 760,120 +0.00(+0.00%)
Jan 23, 2009 12.11 13.11 12.06 12.67 390,445 -0.03(-0.22%)
Jan 22, 2009 12.70 13.13 12.23 12.70 684,619 -0.30(-2.32%)
Jan 21, 2009 12.84 13.08 12.37 13.00 874,486 +0.55(+4.40%)
Jan 20, 2009 13.12 13.33 12.33 12.45 930,084 -0.94(-7.05%)
Jan 16, 2009 14.59 14.59 12.95 13.40 1,767,931 -2.60(-16.24%)
Jan 15, 2009 16.24 16.50 14.90 16.00 847,160 -0.22(-1.34%)
Jan 14, 2009 16.67 16.78 15.94 16.22 671,858 -0.80(-4.72%)
Jan 13, 2009 17.89 18.36 16.80 17.02 951,251 -1.00(-5.56%)
Jan 12, 2009 19.06 19.06 17.66 18.02 482,581 -1.13(-5.92%)
Jan 09, 2009 19.68 19.82 18.77 19.15 482,605 -0.52(-2.64%)
Jan 08, 2009 19.48 19.75 18.53 19.67 402,982 -0.02(-0.10%)
Jan 07, 2009 19.94 20.14 19.45 19.69 415,097 -0.77(-3.79%)
Jan 06, 2009 20.11 20.54 19.84 20.47 925,742 +0.58(+2.90%)
Jan 05, 2009 19.98 20.78 19.69 19.89 483,961 -0.14(-0.71%)
Jan 02, 2009 19.76 20.21 18.79 20.03 0 +0.30(+1.53%)
Jan 01, 2009 18.72 20.02 18.42 19.73 0 +0.00(+0.00%)
Dec 31, 2008 18.72 20.02 18.42 19.73 465,580 +0.98(+5.24%)
Dec 30, 2008 17.44 18.75 17.35 18.75 399,560 +1.48(+8.59%)
Dec 29, 2008 18.02 18.02 16.90 17.26 345,501 -0.85(-4.70%)
Dec 26, 2008 17.46 18.25 17.21 18.11 211,221 +0.76(+4.36%)
Dec 24, 2008 16.80 17.56 16.49 17.36 139,451 +0.44(+2.63%)
Dec 23, 2008 17.82 18.25 16.71 16.91 501,533 -0.74(-4.18%)
Dec 22, 2008 18.34 18.37 16.98 17.65 687,667 -0.70(-3.81%)
Dec 19, 2008 17.93 19.54 17.41 18.35 975,450 +0.69(+3.91%)
Dec 18, 2008 19.21 19.45 17.25 17.66 538,449 -1.52(-7.93%)
Dec 17, 2008 18.05 19.31 17.72 19.18 849,200 +0.94(+5.18%)
Dec 16, 2008 17.03 18.40 16.79 18.24 657,333 +1.70(+10.29%)
Dec 15, 2008 17.58 17.59 16.15 16.54 297,553 -0.53(-3.10%)
Dec 12, 2008 15.60 17.13 15.59 17.07 766,920 +0.56(+3.38%)
Dec 11, 2008 18.48 19.15 16.05 16.51 1,031,955 -2.23(-11.90%)
Dec 10, 2008 18.21 19.14 18.07 18.74 703,737 +0.75(+4.15%)
Dec 09, 2008 19.46 19.84 17.87 17.99 748,716 -1.22(-6.35%)
Dec 08, 2008 18.69 19.68 18.42 19.21 556,843 +1.24(+6.89%)
Dec 05, 2008 16.83 18.27 15.99 17.97 508,687 +1.04(+6.14%)
Dec 04, 2008 17.02 17.80 16.23 16.93 667,771 -0.34(-1.97%)
Dec 03, 2008 16.01 17.70 14.82 17.27 793,345 +1.49(+9.46%)
Dec 02, 2008 14.74 16.39 14.11 15.78 826,230 +1.29(+8.87%)
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.