Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.27 14.61 14.21 14.35 0 -0.23(-1.57%)
Feb 26, 2009 15.27 15.38 14.57 14.58 9,535,941 -0.56(-3.71%)
Feb 25, 2009 15.23 15.48 15.07 15.14 12,593,008 -0.20(-1.32%)
Feb 24, 2009 15.09 15.48 15.09 15.34 12,585,394 +0.35(+2.37%)
Feb 23, 2009 15.61 15.61 14.93 14.99 10,796,383 -0.37(-2.42%)
Feb 20, 2009 15.37 15.55 15.11 15.36 11,141,209 -0.27(-1.75%)
Feb 19, 2009 15.87 16.18 15.55 15.63 7,346,882 -0.17(-1.07%)
Feb 18, 2009 15.77 15.93 15.53 15.80 9,362,569 +0.17(+1.08%)
Feb 17, 2009 15.33 15.83 15.05 15.63 9,378,875 -0.28(-1.75%)
Feb 13, 2009 16.05 16.22 15.89 15.91 6,005,598 -0.19(-1.15%)
Feb 12, 2009 15.34 16.17 15.34 16.10 9,273,146 +0.28(+1.76%)
Feb 11, 2009 15.90 15.95 15.54 15.82 5,768,358 +0.04(+0.24%)
Feb 10, 2009 16.35 16.54 15.68 15.78 7,683,748 -0.76(-4.59%)
Feb 09, 2009 16.44 16.62 16.01 16.54 6,198,004 +0.11(+0.70%)
Feb 06, 2009 15.99 16.54 15.93 16.42 8,509,923 +0.43(+2.70%)
Feb 05, 2009 15.30 16.05 15.12 15.99 11,382,111 +0.65(+4.23%)
Feb 04, 2009 15.07 15.94 15.07 15.34 9,878,727 -0.09(-0.60%)
Feb 03, 2009 15.11 15.55 14.91 15.43 10,480,521 +0.38(+2.54%)
Feb 02, 2009 15.41 15.42 14.99 15.05 12,399,225 -0.57(-3.67%)
Jan 30, 2009 16.17 16.18 15.51 15.63 0 -0.51(-3.15%)
Jan 29, 2009 16.34 16.54 16.08 16.13 6,745,228 -0.37(-2.22%)
Jan 28, 2009 16.20 16.64 16.03 16.50 7,998,899 +0.60(+3.78%)
Jan 27, 2009 15.71 15.99 15.57 15.90 5,300,477 +0.27(+1.75%)
Jan 26, 2009 15.91 15.97 15.08 15.63 13,588,068 -0.25(-1.58%)
Jan 23, 2009 16.11 16.15 15.58 15.88 6,430,018 -0.33(-2.02%)
Jan 22, 2009 15.87 16.55 15.67 16.20 7,194,212 +0.31(+1.92%)
Jan 21, 2009 15.90 16.01 15.44 15.90 7,529,269 +0.25(+1.61%)
Jan 20, 2009 16.25 16.38 15.61 15.65 7,863,291 -0.68(-4.18%)
Jan 16, 2009 16.34 16.46 15.90 16.33 5,785,679 +0.20(+1.22%)
Jan 15, 2009 15.63 16.38 15.44 16.13 7,351,668 +0.46(+2.96%)
Jan 14, 2009 16.03 16.03 15.46 15.67 6,964,551 -0.65(-3.98%)
Jan 13, 2009 16.66 16.87 16.19 16.32 6,379,371 -0.34(-2.06%)
Jan 12, 2009 16.65 16.89 16.47 16.66 6,658,307 -0.05(-0.33%)
Jan 09, 2009 17.19 17.20 16.68 16.72 6,182,419 -0.47(-2.76%)
Jan 08, 2009 17.11 17.23 16.78 17.19 6,712,428 -0.08(-0.47%)
Jan 07, 2009 17.62 17.81 17.15 17.27 7,040,841 -0.64(-3.57%)
Jan 06, 2009 17.94 18.26 17.77 17.91 6,536,797 -0.03(-0.18%)
Jan 05, 2009 17.48 18.02 17.37 17.95 8,788,689 +0.48(+2.72%)
Jan 02, 2009 17.37 17.54 17.15 17.47 0 +0.27(+1.59%)
Jan 01, 2009 16.91 17.31 16.82 17.20 0 +0.00(+0.00%)
Dec 31, 2008 16.91 17.31 16.82 17.20 5,333,717 +0.32(+1.91%)
Dec 30, 2008 16.55 16.88 16.55 16.88 5,063,849 +0.55(+3.34%)
Dec 29, 2008 16.58 16.83 16.12 16.33 4,369,099 -0.20(-1.22%)
Dec 26, 2008 16.59 16.77 16.35 16.53 1,716,133 -0.06(-0.36%)
Dec 24, 2008 16.52 16.70 16.41 16.59 1,609,470 +0.14(+0.86%)
Dec 23, 2008 16.54 17.14 16.29 16.45 5,217,037 -0.05(-0.30%)
Dec 22, 2008 16.53 16.76 16.16 16.50 4,501,194 -0.09(-0.56%)
Dec 19, 2008 16.50 16.88 16.28 16.59 9,049,350 +0.19(+1.17%)
Dec 18, 2008 16.72 16.96 16.14 16.40 5,805,631 -0.27(-1.64%)
Dec 17, 2008 16.11 16.91 16.06 16.67 9,246,639 +0.32(+1.94%)
Dec 16, 2008 15.49 16.38 15.34 16.36 9,125,726 +1.00(+6.51%)
Dec 15, 2008 15.23 15.53 15.05 15.36 9,075,419 +0.15(+0.97%)
Dec 12, 2008 15.01 15.39 14.74 15.21 8,673,322 -0.18(-1.17%)
Dec 11, 2008 16.23 16.38 15.15 15.39 9,276,800 -0.94(-5.75%)
Dec 10, 2008 15.31 16.37 15.23 16.33 10,710,926 +1.02(+6.63%)
Dec 09, 2008 15.77 15.77 15.10 15.31 7,084,549 -0.47(-2.97%)
Dec 08, 2008 16.12 16.28 15.69 15.78 8,669,348 -0.05(-0.31%)
Dec 05, 2008 15.16 15.90 14.58 15.83 13,297,120 +0.70(+4.66%)
Dec 04, 2008 14.58 15.41 14.52 15.13 10,385,126 +0.37(+2.48%)
Dec 03, 2008 14.25 14.84 13.51 14.76 8,616,182 +0.99(+7.17%)
Dec 02, 2008 13.76 13.89 13.27 13.77 7,742,302 +0.14(+1.04%)
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.