Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.12 15.82 14.94 15.33 0 +0.06(+0.42%)
Feb 26, 2009 15.72 15.82 15.24 15.27 3,855,637 -0.10(-0.68%)
Feb 25, 2009 15.82 15.97 15.22 15.37 3,925,173 -0.53(-3.34%)
Feb 24, 2009 15.41 16.20 15.23 15.91 5,419,739 +0.64(+4.22%)
Feb 23, 2009 16.07 16.32 15.19 15.26 4,587,380 -0.64(-4.05%)
Feb 20, 2009 15.70 16.11 15.46 15.91 0 +0.00(+0.00%)
Feb 19, 2009 16.18 16.52 15.78 15.91 3,943,667 -0.06(-0.35%)
Feb 18, 2009 16.22 16.28 15.62 15.96 4,470,215 -0.08(-0.50%)
Feb 17, 2009 16.03 16.34 15.71 16.04 6,580,254 -0.21(-1.29%)
Feb 13, 2009 16.61 16.97 16.20 16.25 0 -0.31(-1.90%)
Feb 12, 2009 16.83 16.91 15.77 16.57 7,599,344 -0.35(-2.05%)
Feb 11, 2009 17.34 17.50 16.53 16.91 8,069,270 -0.45(-2.60%)
Feb 10, 2009 17.96 18.43 17.27 17.36 2,878,601 -0.96(-5.23%)
Feb 09, 2009 18.26 18.57 17.93 18.32 1,570,273 -0.11(-0.61%)
Feb 06, 2009 17.51 18.83 17.51 18.43 0 +0.93(+5.29%)
Feb 05, 2009 16.70 17.58 16.60 17.51 3,535,696 +0.69(+4.12%)
Feb 04, 2009 17.16 17.31 16.66 16.82 2,453,493 -0.34(-1.97%)
Feb 03, 2009 16.66 17.23 16.28 17.15 2,621,608 +0.67(+4.05%)
Feb 02, 2009 16.48 16.87 16.13 16.48 3,006,742 -0.23(-1.35%)
Jan 30, 2009 17.38 17.80 16.62 16.71 0 -0.79(-4.51%)
Jan 29, 2009 18.32 18.34 17.48 17.50 2,824,668 -1.02(-5.52%)
Jan 28, 2009 17.91 18.82 17.72 18.52 3,902,078 +1.14(+6.58%)
Jan 27, 2009 17.04 17.52 16.90 17.38 2,871,147 +0.30(+1.74%)
Jan 26, 2009 16.77 17.71 16.74 17.08 2,683,002 +0.02(+0.14%)
Jan 23, 2009 16.51 17.33 16.32 17.06 0 -0.02(-0.14%)
Jan 22, 2009 16.82 17.44 16.43 17.08 3,310,743 -0.42(-2.39%)
Jan 21, 2009 17.56 17.57 16.61 17.50 4,599,847 +0.35(+2.02%)
Jan 20, 2009 18.34 18.39 17.06 17.15 4,128,839 -1.24(-6.74%)
Jan 16, 2009 18.21 18.47 17.78 18.39 0 +0.61(+3.44%)
Jan 15, 2009 17.62 18.37 16.99 17.78 5,376,756 +0.10(+0.59%)
Jan 14, 2009 16.70 18.20 16.40 17.68 12,534,992 -0.04(-0.23%)
Jan 13, 2009 17.76 18.59 17.27 17.72 4,707,145 -0.05(-0.27%)
Jan 12, 2009 18.02 18.22 17.48 17.77 5,442,938 -0.27(-1.52%)
Jan 09, 2009 19.30 19.45 17.81 18.04 7,315,890 -1.35(-6.98%)
Jan 08, 2009 19.06 19.52 18.66 19.39 5,071,437 -0.60(-3.02%)
Jan 07, 2009 20.31 20.54 19.69 20.00 3,596,332 -0.85(-4.09%)
Jan 06, 2009 20.87 21.10 20.17 20.85 2,874,415 +0.19(+0.90%)
Jan 05, 2009 20.35 20.86 19.94 20.66 3,255,392 +0.10(+0.47%)
Jan 02, 2009 19.27 20.77 18.99 20.57 0 +1.54(+8.08%)
Jan 01, 2009 18.59 19.25 18.59 19.03 0 +0.00(+0.00%)
Dec 31, 2008 18.59 19.25 18.59 19.03 3,100,706 +0.48(+2.61%)
Dec 30, 2008 17.58 18.59 17.40 18.55 3,331,650 +1.23(+7.12%)
Dec 29, 2008 17.98 18.13 16.95 17.31 3,223,185 -0.74(-4.10%)
Dec 26, 2008 17.96 18.32 17.90 18.06 0 +0.06(+0.36%)
Dec 24, 2008 18.44 18.44 17.77 17.99 1,040,678 -0.06(-0.36%)
Dec 23, 2008 18.59 18.72 17.87 18.06 2,441,738 -0.34(-1.84%)
Dec 22, 2008 19.75 19.85 17.99 18.39 2,959,198 -1.36(-6.89%)
Dec 19, 2008 20.07 20.48 19.13 19.75 3,103,352 -0.15(-0.77%)
Dec 18, 2008 20.90 20.90 19.67 19.91 2,949,103 -0.82(-3.96%)
Dec 17, 2008 19.50 21.06 19.09 20.73 3,981,424 +1.05(+5.36%)
Dec 16, 2008 18.29 19.78 17.87 19.67 3,586,670 +1.63(+9.06%)
Dec 15, 2008 18.68 18.71 17.73 18.04 1,818,011 -0.33(-1.80%)
Dec 12, 2008 17.73 18.70 17.56 18.37 0 -0.35(-1.85%)
Dec 11, 2008 19.32 19.88 18.40 18.72 2,790,019 -0.77(-3.97%)
Dec 10, 2008 19.07 19.69 18.68 19.49 2,511,990 +0.68(+3.60%)
Dec 09, 2008 19.34 20.43 18.67 18.81 4,203,715 -0.80(-4.07%)
Dec 08, 2008 19.74 20.62 19.18 19.61 6,563,838 +0.52(+2.74%)
Dec 05, 2008 16.65 19.25 16.00 19.09 0 +1.97(+11.53%)
Dec 04, 2008 15.13 17.97 14.87 17.11 6,699,178 +1.67(+10.79%)
Dec 03, 2008 15.18 15.93 14.66 15.45 5,210,706 +0.27(+1.81%)
Dec 02, 2008 14.69 15.49 14.25 15.17 4,271,156 +0.69(+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.