Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.27 14.77 13.91 14.33 0 -0.12(-0.86%)
Feb 26, 2009 15.18 15.22 14.45 14.45 1,914,833 -0.25(-1.71%)
Feb 25, 2009 15.25 15.40 14.54 14.71 2,077,022 -0.64(-4.16%)
Feb 24, 2009 14.71 15.54 14.58 15.34 2,766,328 +0.79(+5.46%)
Feb 23, 2009 15.63 15.90 14.50 14.55 2,566,833 -0.95(-6.11%)
Feb 20, 2009 15.40 15.66 15.03 15.50 0 -0.26(-1.62%)
Feb 19, 2009 16.07 16.50 15.69 15.75 1,875,623 -0.11(-0.71%)
Feb 18, 2009 16.19 16.23 15.67 15.87 1,715,361 -0.23(-1.45%)
Feb 17, 2009 16.25 16.44 15.72 16.10 2,326,300 -0.76(-4.50%)
Feb 13, 2009 16.98 17.43 16.86 16.86 1,937,530 -0.37(-2.16%)
Feb 12, 2009 16.76 17.25 16.35 17.23 1,878,675 +0.04(+0.25%)
Feb 11, 2009 17.09 17.52 16.77 17.19 2,295,867 +0.26(+1.55%)
Feb 10, 2009 17.70 18.08 16.72 16.93 3,100,253 -1.18(-6.52%)
Feb 09, 2009 18.20 18.43 17.81 18.11 2,999,694 -0.04(-0.20%)
Feb 06, 2009 16.88 18.19 16.59 18.14 5,499,464 +1.41(+8.46%)
Feb 05, 2009 15.50 16.80 15.18 16.73 4,036,208 +0.96(+6.12%)
Feb 04, 2009 16.03 16.29 15.65 15.76 3,325,407 -0.13(-0.83%)
Feb 03, 2009 15.75 16.01 15.52 15.89 2,701,464 +0.17(+1.08%)
Feb 02, 2009 15.52 16.14 15.28 15.72 3,170,954 -0.09(-0.58%)
Jan 30, 2009 16.58 16.65 15.63 15.82 0 -0.54(-3.32%)
Jan 29, 2009 16.44 16.77 16.27 16.36 1,666,728 -0.31(-1.85%)
Jan 28, 2009 16.71 16.77 16.29 16.67 2,418,308 +0.42(+2.60%)
Jan 27, 2009 16.30 16.59 15.90 16.24 1,714,811 +0.08(+0.48%)
Jan 26, 2009 16.33 16.84 15.94 16.17 2,337,433 -0.01(-0.09%)
Jan 23, 2009 15.61 16.65 15.44 16.18 2,779,932 +0.12(+0.75%)
Jan 22, 2009 15.76 16.39 15.46 16.06 2,778,908 -0.32(-1.97%)
Jan 21, 2009 15.29 16.38 15.21 16.38 3,606,859 +1.43(+9.58%)
Jan 20, 2009 16.02 16.14 14.89 14.95 2,960,321 -1.05(-6.54%)
Jan 16, 2009 15.93 16.36 15.48 16.00 2,742,172 +0.45(+2.90%)
Jan 15, 2009 14.47 15.77 14.16 15.55 3,537,975 +1.00(+6.90%)
Jan 14, 2009 15.21 15.21 14.33 14.54 3,364,634 -0.91(-5.87%)
Jan 13, 2009 14.86 15.66 14.73 15.45 2,090,239 +0.50(+3.32%)
Jan 12, 2009 15.90 15.93 14.75 14.95 2,723,930 -1.06(-6.60%)
Jan 09, 2009 16.64 16.76 15.93 16.01 2,095,213 -0.56(-3.40%)
Jan 08, 2009 16.17 16.63 16.04 16.57 1,650,232 +0.35(+2.16%)
Jan 07, 2009 16.62 16.72 16.12 16.22 2,453,424 -0.52(-3.13%)
Jan 06, 2009 16.52 16.89 15.97 16.75 3,663,533 +0.46(+2.81%)
Jan 05, 2009 16.06 16.46 15.57 16.29 2,459,645 +0.19(+1.19%)
Jan 02, 2009 15.95 16.18 15.55 16.10 0 +0.24(+1.54%)
Jan 01, 2009 15.79 15.95 15.51 15.85 0 +0.00(+0.00%)
Dec 31, 2008 15.79 15.95 15.51 15.85 1,829,320 +0.03(+0.20%)
Dec 30, 2008 14.92 15.88 14.50 15.82 2,474,871 +0.90(+6.01%)
Dec 29, 2008 15.02 15.18 14.38 14.93 1,749,704 -0.09(-0.59%)
Dec 26, 2008 14.54 15.02 14.44 15.01 723,282 +0.51(+3.52%)
Dec 24, 2008 14.59 14.69 14.18 14.50 480,890 -0.06(-0.39%)
Dec 23, 2008 14.81 15.00 14.21 14.56 1,758,628 -0.02(-0.15%)
Dec 22, 2008 15.15 15.16 14.18 14.58 2,833,536 -0.53(-3.52%)
Dec 19, 2008 14.73 15.33 14.62 15.11 3,732,569 +0.42(+2.87%)
Dec 18, 2008 15.83 15.95 14.49 14.69 3,353,016 -0.99(-6.33%)
Dec 17, 2008 16.23 16.27 15.55 15.68 3,252,643 -0.52(-3.19%)
Dec 16, 2008 15.35 16.33 15.35 16.20 3,406,292 +1.05(+6.90%)
Dec 15, 2008 15.94 16.17 14.94 15.16 2,427,843 -0.61(-3.85%)
Dec 12, 2008 14.87 16.08 14.36 15.76 2,387,426 +0.70(+4.66%)
Dec 11, 2008 16.34 16.74 14.89 15.06 4,277,141 -1.32(-8.07%)
Dec 10, 2008 15.56 16.74 15.41 16.38 3,770,247 +0.99(+6.42%)
Dec 09, 2008 14.91 15.93 14.44 15.39 4,167,137 +0.51(+3.45%)
Dec 08, 2008 14.30 14.97 14.28 14.88 3,798,824 +0.98(+7.04%)
Dec 05, 2008 12.80 13.92 12.05 13.90 4,412,537 +1.00(+7.75%)
Dec 04, 2008 13.37 13.70 12.64 12.90 2,995,522 -0.71(-5.21%)
Dec 03, 2008 13.37 14.03 12.99 13.61 3,776,795 -0.18(-1.31%)
Dec 02, 2008 12.98 14.05 12.88 13.79 4,180,756 +1.19(+9.42%)
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.