Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.65 13.16 12.41 12.48 0 -0.57(-4.40%)
Feb 26, 2009 13.31 13.54 12.92 13.05 2,119,073 -0.12(-0.93%)
Feb 25, 2009 13.50 13.53 12.77 13.18 1,556,798 -0.54(-3.93%)
Feb 24, 2009 13.05 13.81 12.88 13.72 1,288,485 +0.77(+5.96%)
Feb 23, 2009 13.61 13.91 12.91 12.94 1,391,095 -0.61(-4.49%)
Feb 20, 2009 13.53 13.79 13.19 13.55 0 -0.30(-2.17%)
Feb 19, 2009 15.08 15.10 13.71 13.85 1,141,159 -0.87(-5.94%)
Feb 18, 2009 15.04 15.10 14.53 14.73 915,073 -0.29(-1.91%)
Feb 17, 2009 15.55 15.79 14.73 15.01 1,158,779 -0.92(-5.79%)
Feb 13, 2009 16.17 16.35 15.83 15.94 714,186 -0.14(-0.89%)
Feb 12, 2009 16.11 16.23 15.51 16.08 1,263,524 -0.25(-1.55%)
Feb 11, 2009 16.85 16.85 16.20 16.33 789,851 -0.45(-2.69%)
Feb 10, 2009 17.75 17.75 16.52 16.78 1,030,230 -1.18(-6.58%)
Feb 09, 2009 18.07 18.33 17.76 17.97 452,703 -0.08(-0.42%)
Feb 06, 2009 17.17 18.31 17.17 18.04 756,785 +0.84(+4.88%)
Feb 05, 2009 16.88 17.49 16.36 17.20 976,928 +0.22(+1.29%)
Feb 04, 2009 17.14 17.52 16.77 16.98 792,371 -0.10(-0.60%)
Feb 03, 2009 16.64 17.22 16.43 17.08 1,006,824 +0.63(+3.82%)
Feb 02, 2009 15.97 16.54 15.78 16.46 1,037,494 -0.01(-0.04%)
Jan 30, 2009 17.15 17.15 16.26 16.46 0 -0.63(-3.68%)
Jan 29, 2009 17.87 17.87 16.61 17.09 923,815 -0.80(-4.47%)
Jan 28, 2009 17.60 18.10 17.17 17.89 1,018,607 +0.83(+4.84%)
Jan 27, 2009 17.24 17.50 16.58 17.06 1,027,256 -0.18(-1.03%)
Jan 26, 2009 16.98 17.77 16.91 17.24 977,732 +0.18(+1.04%)
Jan 23, 2009 17.86 18.22 16.89 17.06 1,901,141 -1.25(-6.83%)
Jan 22, 2009 18.70 18.81 17.84 18.31 1,169,977 -0.91(-4.73%)
Jan 21, 2009 18.40 19.33 18.17 19.22 1,314,617 +1.07(+5.91%)
Jan 20, 2009 19.28 19.41 18.12 18.15 593,949 -1.32(-6.77%)
Jan 16, 2009 19.96 20.21 18.90 19.47 639,881 -0.06(-0.31%)
Jan 15, 2009 19.32 19.95 18.40 19.53 697,042 +0.23(+1.20%)
Jan 14, 2009 19.57 19.67 18.98 19.30 603,921 -0.74(-3.68%)
Jan 13, 2009 19.76 20.36 19.63 20.04 783,110 +0.12(+0.58%)
Jan 12, 2009 21.12 21.12 19.58 19.92 856,084 -1.33(-6.24%)
Jan 09, 2009 22.02 22.12 20.62 21.24 799,680 -0.74(-3.36%)
Jan 08, 2009 21.61 22.17 21.29 21.98 712,624 +0.36(+1.64%)
Jan 07, 2009 22.20 22.20 21.16 21.63 887,706 -0.85(-3.77%)
Jan 06, 2009 22.24 22.71 22.09 22.47 765,021 +0.51(+2.33%)
Jan 05, 2009 21.34 22.45 21.16 21.96 1,143,927 +0.53(+2.45%)
Jan 02, 2009 21.14 21.51 20.75 21.44 0 +0.28(+1.32%)
Jan 01, 2009 20.52 21.25 20.52 21.16 0 +0.00(+0.00%)
Dec 31, 2008 20.52 21.25 20.52 21.16 661,809 +0.67(+3.27%)
Dec 30, 2008 19.80 20.52 19.61 20.49 711,857 +0.96(+4.93%)
Dec 29, 2008 19.74 19.89 19.09 19.52 752,185 -0.33(-1.65%)
Dec 26, 2008 19.43 19.88 19.34 19.85 374,427 +0.48(+2.50%)
Dec 24, 2008 19.09 19.60 18.85 19.37 294,692 +0.33(+1.72%)
Dec 23, 2008 19.88 19.88 18.82 19.04 596,065 -0.33(-1.73%)
Dec 22, 2008 20.27 20.27 18.85 19.37 1,055,748 -0.93(-4.58%)
Dec 19, 2008 20.51 20.82 20.02 20.30 848,107 +0.00(+0.00%)
Dec 18, 2008 19.91 20.53 19.70 20.30 1,160,167 +0.39(+1.96%)
Dec 17, 2008 19.13 20.10 18.92 19.91 1,077,009 +0.50(+2.57%)
Dec 16, 2008 18.38 19.45 18.35 19.41 769,843 +1.20(+6.56%)
Dec 15, 2008 18.46 18.98 18.04 18.22 815,967 -0.16(-0.85%)
Dec 12, 2008 16.89 18.59 16.76 18.38 1,379,794 +1.15(+6.66%)
Dec 11, 2008 18.73 19.10 16.95 17.23 840,821 -1.74(-9.15%)
Dec 10, 2008 18.03 19.05 17.80 18.96 891,662 +1.09(+6.12%)
Dec 09, 2008 17.92 18.68 17.54 17.87 603,884 -0.36(-1.95%)
Dec 08, 2008 17.69 18.38 17.62 18.23 726,965 +0.94(+5.45%)
Dec 05, 2008 17.21 17.43 16.14 17.28 1,500,150 -0.21(-1.21%)
Dec 04, 2008 17.99 18.52 17.12 17.49 691,349 -0.88(-4.80%)
Dec 03, 2008 17.90 18.61 17.34 18.38 805,440 +0.27(+1.51%)
Dec 02, 2008 16.93 18.10 16.73 18.10 763,772 +1.34(+7.99%)
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.