Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.77 19.64 18.55 19.04 0 +0.08(+0.42%)
Feb 26, 2009 19.52 19.65 18.92 18.96 3,105,026 -0.13(-0.68%)
Feb 25, 2009 19.65 19.83 18.90 19.09 3,161,025 -0.66(-3.34%)
Feb 24, 2009 19.13 20.12 18.91 19.75 4,364,630 +0.80(+4.22%)
Feb 23, 2009 19.95 20.27 18.86 18.95 3,694,314 -0.80(-4.05%)
Feb 20, 2009 19.50 20.00 19.20 19.75 0 +0.00(+0.00%)
Feb 19, 2009 20.09 20.51 19.60 19.75 3,175,918 -0.07(-0.35%)
Feb 18, 2009 20.14 20.21 19.40 19.82 3,599,958 -0.10(-0.50%)
Feb 17, 2009 19.90 20.29 19.51 19.92 5,299,217 -0.26(-1.29%)
Feb 13, 2009 20.62 21.07 20.12 20.18 0 -0.39(-1.90%)
Feb 12, 2009 20.90 21.00 19.58 20.57 6,119,912 -0.43(-2.05%)
Feb 11, 2009 21.53 21.73 20.52 21.00 6,498,353 -0.56(-2.60%)
Feb 10, 2009 22.30 22.88 21.45 21.56 2,318,198 -1.19(-5.23%)
Feb 09, 2009 22.68 23.06 22.26 22.75 1,264,574 -0.14(-0.61%)
Feb 06, 2009 21.74 23.38 21.74 22.89 0 +1.15(+5.29%)
Feb 05, 2009 20.74 21.83 20.61 21.74 2,847,371 +0.86(+4.12%)
Feb 04, 2009 21.31 21.50 20.69 20.88 1,975,850 -0.42(-1.97%)
Feb 03, 2009 20.69 21.40 20.22 21.30 2,111,236 +0.83(+4.05%)
Feb 02, 2009 20.46 20.95 20.03 20.47 2,421,393 -0.28(-1.35%)
Jan 30, 2009 21.58 22.10 20.64 20.75 0 -0.98(-4.51%)
Jan 29, 2009 22.75 22.77 21.70 21.73 2,274,765 -1.27(-5.52%)
Jan 28, 2009 22.24 23.37 22.00 23.00 3,142,426 +1.42(+6.58%)
Jan 27, 2009 21.16 21.75 20.99 21.58 2,312,195 +0.37(+1.74%)
Jan 26, 2009 20.83 21.99 20.79 21.21 2,160,678 +0.03(+0.14%)
Jan 23, 2009 20.50 21.52 20.26 21.18 0 -0.03(-0.14%)
Jan 22, 2009 20.89 21.65 20.40 21.21 2,666,211 -0.52(-2.39%)
Jan 21, 2009 21.81 21.82 20.62 21.73 3,704,354 +0.43(+2.02%)
Jan 20, 2009 22.77 22.83 21.18 21.30 3,325,041 -1.54(-6.74%)
Jan 16, 2009 22.61 22.94 22.08 22.84 0 +0.76(+3.44%)
Jan 15, 2009 21.88 22.81 21.10 22.08 4,330,015 +0.13(+0.59%)
Jan 14, 2009 20.74 22.60 20.36 21.95 10,094,693 -0.05(-0.23%)
Jan 13, 2009 22.05 23.09 21.45 22.00 3,790,763 -0.06(-0.27%)
Jan 12, 2009 22.38 22.63 21.70 22.06 4,383,313 -0.34(-1.52%)
Jan 09, 2009 23.97 24.15 22.12 22.40 5,891,640 -1.68(-6.98%)
Jan 08, 2009 23.67 24.24 23.17 24.08 4,084,135 -0.75(-3.02%)
Jan 07, 2009 25.22 25.50 24.45 24.83 2,896,202 -1.06(-4.09%)
Jan 06, 2009 25.92 26.20 25.04 25.89 2,314,827 +0.23(+0.90%)
Jan 05, 2009 25.27 25.90 24.76 25.66 2,621,636 +0.12(+0.47%)
Jan 02, 2009 23.93 25.79 23.58 25.54 0 +1.91(+8.08%)
Jan 01, 2009 23.08 23.90 23.08 23.63 0 +0.00(+0.00%)
Dec 31, 2008 23.08 23.90 23.08 23.63 2,497,064 +0.60(+2.61%)
Dec 30, 2008 21.83 23.08 21.61 23.03 2,683,048 +1.53(+7.12%)
Dec 29, 2008 22.33 22.51 21.05 21.50 2,595,699 -0.92(-4.10%)
Dec 26, 2008 22.30 22.75 22.23 22.42 0 +0.08(+0.36%)
Dec 24, 2008 22.90 22.90 22.07 22.34 838,080 -0.08(-0.36%)
Dec 23, 2008 23.09 23.25 22.19 22.42 1,966,383 -0.42(-1.84%)
Dec 22, 2008 24.53 24.65 22.34 22.84 2,383,105 -1.69(-6.89%)
Dec 19, 2008 24.92 25.43 23.76 24.53 2,499,195 -0.19(-0.77%)
Dec 18, 2008 25.95 25.95 24.43 24.72 2,374,975 -1.02(-3.96%)
Dec 17, 2008 24.21 26.15 23.70 25.74 3,206,325 +1.31(+5.36%)
Dec 16, 2008 22.71 24.56 22.19 24.43 2,888,421 +2.03(+9.06%)
Dec 15, 2008 23.20 23.23 22.01 22.40 1,464,083 -0.41(-1.80%)
Dec 12, 2008 22.01 23.22 21.80 22.81 0 -0.43(-1.85%)
Dec 11, 2008 23.99 24.69 22.85 23.24 2,246,861 -0.96(-3.97%)
Dec 10, 2008 23.68 24.45 23.19 24.20 2,022,959 +0.84(+3.60%)
Dec 09, 2008 24.02 25.37 23.18 23.36 3,385,340 -0.99(-4.07%)
Dec 08, 2008 24.51 25.60 23.82 24.35 5,285,997 +0.65(+2.74%)
Dec 05, 2008 20.67 23.90 19.87 23.70 0 +2.45(+11.53%)
Dec 04, 2008 18.79 22.32 18.46 21.25 5,394,989 +2.07(+10.79%)
Dec 03, 2008 18.85 19.78 18.20 19.18 4,196,291 +0.34(+1.80%)
Dec 02, 2008 18.24 19.23 17.69 18.84 3,439,652 +0.86(+4.78%)
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.