Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.70 17.26 16.64 16.88 0 -0.27(-1.59%)
Feb 26, 2009 17.33 17.65 17.11 17.15 26,471,884 -0.44(-2.52%)
Feb 25, 2009 17.47 17.85 17.21 17.59 24,473,594 -0.04(-0.20%)
Feb 24, 2009 17.24 17.71 16.94 17.63 25,827,740 +0.62(+3.67%)
Feb 23, 2009 17.82 17.83 16.95 17.00 22,997,416 -0.64(-3.62%)
Feb 20, 2009 17.40 17.80 17.36 17.64 21,419,602 -0.42(-2.31%)
Feb 19, 2009 18.37 18.51 18.00 18.06 25,429,110 +0.15(+0.81%)
Feb 18, 2009 17.89 18.01 17.56 17.92 22,170,148 -0.20(-1.12%)
Feb 17, 2009 18.13 18.32 17.91 18.12 20,932,950 -0.79(-4.17%)
Feb 13, 2009 19.06 19.18 18.80 18.91 13,308,763 -0.21(-1.10%)
Feb 12, 2009 18.47 19.12 18.27 19.12 16,104,962 +0.31(+1.63%)
Feb 11, 2009 19.03 19.10 18.60 18.81 14,425,933 +0.07(+0.37%)
Feb 10, 2009 19.46 19.69 18.59 18.74 17,421,370 -0.86(-4.38%)
Feb 09, 2009 19.80 19.86 19.47 19.60 11,953,197 -0.03(-0.18%)
Feb 06, 2009 19.15 19.80 19.12 19.64 17,365,768 +0.56(+2.92%)
Feb 05, 2009 18.64 19.17 18.44 19.08 16,158,984 +0.54(+2.93%)
Feb 04, 2009 18.75 19.02 18.37 18.54 18,610,068 +0.30(+1.66%)
Feb 03, 2009 17.67 18.32 17.31 18.23 22,324,028 +0.31(+1.73%)
Feb 02, 2009 17.75 18.01 17.72 17.92 15,491,973 -0.39(-2.12%)
Jan 30, 2009 18.52 18.63 18.22 18.31 0 +0.01(+0.07%)
Jan 29, 2009 18.38 18.58 18.19 18.30 20,492,934 -0.44(-2.32%)
Jan 28, 2009 19.03 19.10 18.59 18.73 18,547,216 +0.17(+0.91%)
Jan 27, 2009 18.44 18.78 18.18 18.57 14,387,851 +0.16(+0.84%)
Jan 26, 2009 17.93 18.54 17.86 18.41 20,421,156 +0.83(+4.71%)
Jan 23, 2009 16.95 17.72 16.78 17.58 30,065,960 -0.28(-1.59%)
Jan 22, 2009 17.53 18.13 17.46 17.87 21,428,860 -0.28(-1.54%)
Jan 21, 2009 17.25 18.17 17.23 18.15 33,606,572 +0.35(+1.99%)
Jan 20, 2009 18.04 18.28 17.72 17.79 25,180,544 -1.27(-6.65%)
Jan 16, 2009 19.33 19.35 18.57 19.06 0 +0.31(+1.63%)
Jan 15, 2009 18.65 18.83 18.11 18.76 20,300,008 +0.13(+0.72%)
Jan 14, 2009 18.74 18.86 18.16 18.62 33,319,008 -0.88(-4.49%)
Jan 13, 2009 19.13 19.56 19.13 19.50 16,824,888 -0.21(-1.05%)
Jan 12, 2009 19.81 19.92 19.53 19.70 15,517,659 -0.62(-3.03%)
Jan 09, 2009 20.64 20.65 20.21 20.32 11,552,184 -0.72(-3.44%)
Jan 08, 2009 20.83 21.07 20.43 21.05 11,109,634 +0.58(+2.84%)
Jan 07, 2009 20.68 20.79 20.33 20.46 15,571,741 -0.69(-3.24%)
Jan 06, 2009 21.08 21.44 20.92 21.15 22,970,102 +0.01(+0.04%)
Jan 05, 2009 20.80 21.49 20.80 21.14 16,329,520 +0.25(+1.20%)
Jan 02, 2009 20.27 20.96 20.25 20.89 0 +0.74(+3.66%)
Jan 01, 2009 19.73 20.30 19.67 20.15 0 +0.00(+0.00%)
Dec 31, 2008 19.73 20.30 19.67 20.15 10,791,590 +0.40(+2.01%)
Dec 30, 2008 19.45 19.76 19.40 19.76 12,436,407 +0.22(+1.10%)
Dec 29, 2008 19.41 19.64 19.16 19.54 12,822,632 +0.38(+1.96%)
Dec 26, 2008 19.05 19.20 18.98 19.17 4,447,530 +0.12(+0.63%)
Dec 24, 2008 19.14 19.14 18.92 19.05 4,269,559 -0.26(-1.34%)
Dec 23, 2008 19.62 19.68 19.14 19.30 9,224,525 -0.06(-0.29%)
Dec 22, 2008 19.72 19.72 19.08 19.36 12,572,143 -0.10(-0.51%)
Dec 19, 2008 19.39 19.95 19.36 19.46 15,925,596 -0.57(-2.84%)
Dec 18, 2008 20.88 21.15 19.84 20.03 19,445,806 -1.35(-6.33%)
Dec 17, 2008 21.32 21.60 21.05 21.38 19,527,836 +0.11(+0.51%)
Dec 16, 2008 20.67 21.30 20.58 21.27 17,852,240 +0.69(+3.33%)
Dec 15, 2008 20.73 20.86 20.22 20.59 14,610,558 +0.31(+1.51%)
Dec 12, 2008 19.73 20.42 19.63 20.28 16,617,632 -0.04(-0.21%)
Dec 11, 2008 20.40 21.02 20.13 20.33 18,671,266 +0.42(+2.10%)
Dec 10, 2008 19.95 20.14 19.58 19.91 16,906,354 +0.15(+0.76%)
Dec 09, 2008 19.73 20.35 19.55 19.76 12,660,518 -0.06(-0.33%)
Dec 08, 2008 19.11 20.04 19.01 19.82 27,357,714 +1.06(+5.63%)
Dec 05, 2008 18.36 18.90 17.91 18.76 24,911,984 +0.08(+0.44%)
Dec 04, 2008 19.00 19.65 18.54 18.68 20,801,988 -0.86(-4.41%)
Dec 03, 2008 19.07 19.61 18.79 19.55 17,610,110 -0.24(-1.20%)
Dec 02, 2008 19.70 19.95 19.22 19.78 18,450,672 +1.00(+5.30%)
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.