Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.35 19.69 19.14 19.48 22,310,100 +0.01(+0.03%)
Feb 26, 2009 20.04 20.18 19.39 19.47 19,369,800 -0.59(-2.94%)
Feb 25, 2009 20.38 20.72 19.91 20.06 22,104,900 -0.40(-1.94%)
Feb 24, 2009 20.72 20.90 20.21 20.46 15,012,900 -0.12(-0.58%)
Feb 23, 2009 21.31 21.31 20.54 20.58 11,493,900 -42.69(-67.47%)
Feb 21, 2009 61.31 63.59 61.30 63.27 0 +42.18(+200.00%)
Feb 20, 2009 20.89 21.20 20.43 21.09 25,757,100 -0.04(-0.19%)
Feb 19, 2009 21.05 21.23 20.88 21.13 17,103,600 +0.23(+1.08%)
Feb 18, 2009 20.95 21.36 20.82 20.90 16,234,200 -0.05(-0.22%)
Feb 17, 2009 20.80 21.22 20.80 20.95 16,758,000 -0.35(-1.66%)
Feb 16, 2009 21.53 21.57 21.08 21.30 0 -42.61(-66.67%)
Feb 14, 2009 64.60 64.72 63.24 63.91 0 +42.61(+200.00%)
Feb 13, 2009 21.53 21.57 21.08 21.30 28,210,500 -0.23(-1.07%)
Feb 12, 2009 21.32 21.78 20.98 21.53 23,552,100 -0.03(-0.14%)
Feb 11, 2009 21.45 22.05 21.33 21.56 24,008,400 +0.27(+1.27%)
Feb 10, 2009 21.11 21.88 21.06 21.29 23,123,700 -0.14(-0.65%)
Feb 09, 2009 21.17 21.73 21.17 21.43 25,895,700 +0.68(+3.28%)
Feb 06, 2009 20.30 20.77 20.18 20.75 19,566,000 +0.41(+2.00%)
Feb 05, 2009 20.12 20.44 19.92 20.35 21,987,900 +0.15(+0.76%)
Feb 04, 2009 20.54 20.62 20.05 20.19 9,756,000 -0.27(-1.32%)
Feb 03, 2009 20.02 20.56 19.86 20.46 16,043,400 +0.44(+2.21%)
Feb 02, 2009 19.52 20.12 19.49 20.02 9,435,600 +0.20(+1.01%)
Jan 30, 2009 20.63 20.81 19.68 19.82 12,549,600 -0.73(-3.57%)
Jan 29, 2009 20.39 20.67 20.17 20.55 12,323,700 +0.12(+0.59%)
Jan 28, 2009 20.71 20.71 20.20 20.43 12,465,900 -0.06(-0.31%)
Jan 27, 2009 20.45 20.67 20.20 20.50 18,324,900 +0.16(+0.79%)
Jan 26, 2009 20.36 20.59 20.22 20.34 22,476,600 -40.66(-66.66%)
Jan 24, 2009 61.37 62.09 60.64 61.00 0 +40.67(+200.00%)
Jan 23, 2009 20.46 20.70 20.21 20.33 18,191,700 -0.44(-2.10%)
Jan 22, 2009 20.36 20.88 20.36 20.77 36,337,500 +0.05(+0.26%)
Jan 21, 2009 20.35 20.78 20.16 20.72 34,630,200 +0.46(+2.27%)
Jan 20, 2009 20.09 20.56 19.91 20.26 21,069,000 +0.27(+1.33%)
Jan 19, 2009 19.82 20.05 19.65 19.99 7,139,232 +0.00(+0.00%)
Jan 16, 2009 19.82 20.05 19.65 19.99 19,618,200 +0.40(+2.06%)
Jan 15, 2009 19.00 19.81 19.00 19.59 22,431,600 +0.63(+3.34%)
Jan 14, 2009 18.95 19.28 18.68 18.95 10,605,600 -0.26(-1.35%)
Jan 13, 2009 19.36 19.36 18.73 19.21 14,450,400 -0.01(-0.07%)
Jan 12, 2009 18.77 19.30 18.75 19.23 12,623,400 -36.98(-65.79%)
Jan 10, 2009 55.60 57.09 55.31 56.21 0 +37.47(+200.00%)
Jan 09, 2009 18.53 19.03 18.44 18.74 14,448,600 +0.30(+1.65%)
Jan 08, 2009 17.80 18.50 17.68 18.43 23,086,800 +0.50(+2.79%)
Jan 07, 2009 17.93 18.18 17.75 17.93 15,889,500 -0.25(-1.36%)
Jan 06, 2009 18.51 19.00 17.50 18.18 25,521,300 -0.49(-2.62%)
Jan 05, 2009 18.35 18.77 18.26 18.67 10,092,600 +0.26(+1.43%)
Jan 02, 2009 18.70 18.86 18.25 18.41 12,227,400 -0.38(-2.00%)
Jan 01, 2009 18.53 18.98 18.43 18.78 0 +0.00(+0.00%)
Dec 31, 2008 18.53 18.98 18.43 18.78 11,817,900 +0.25(+1.35%)
Dec 30, 2008 18.46 18.54 18.30 18.53 7,967,700 +0.12(+0.65%)
Dec 29, 2008 18.53 18.58 18.11 18.41 9,323,100 -0.19(-1.02%)
Dec 26, 2008 18.50 18.70 18.46 18.60 3,312,000 +0.14(+0.74%)
Dec 25, 2008 18.62 18.78 18.42 18.47 1,269,633 +0.00(+0.00%)
Dec 24, 2008 18.62 18.78 18.42 18.47 3,809,700 -0.06(-0.34%)
Dec 23, 2008 19.15 19.19 18.49 18.53 8,068,500 -0.57(-3.00%)
Dec 22, 2008 19.15 19.22 18.35 19.10 18,873,900 -38.37(-66.76%)
Dec 20, 2008 55.90 58.95 55.90 57.47 0 +38.31(+200.00%)
Dec 19, 2008 18.63 19.65 18.63 19.16 25,905,600 +0.29(+1.56%)
Dec 18, 2008 18.57 19.20 18.55 18.86 12,416,400 +0.44(+2.39%)
Dec 17, 2008 18.32 19.04 18.31 18.42 18,018,000 +0.02(+0.13%)
Dec 16, 2008 19.40 19.50 17.88 18.40 44,171,100 -0.90(-4.65%)
Dec 15, 2008 19.70 19.78 18.25 19.30 21,634,200 -39.51(-67.19%)
Dec 13, 2008 57.53 59.29 56.41 58.81 0 +39.21(+200.00%)
Dec 12, 2008 19.18 19.76 18.80 19.60 13,410,900 +0.04(+0.19%)
Dec 11, 2008 20.33 20.37 19.38 19.57 14,202,900 -0.80(-3.91%)
Dec 10, 2008 20.83 20.83 20.18 20.36 11,166,300 -0.27(-1.31%)
Dec 09, 2008 20.70 21.06 20.34 20.63 11,019,600 +0.05(+0.23%)
Dec 08, 2008 20.97 20.97 20.22 20.59 17,158,500 -40.92(-66.53%)
Dec 06, 2008 59.23 61.51 58.68 61.51 0 +41.01(+200.00%)
Dec 05, 2008 19.74 20.50 19.56 20.50 12,869,100 +0.60(+3.03%)
Dec 04, 2008 20.06 20.58 19.53 19.90 12,750,300 -0.33(-1.63%)
Dec 03, 2008 20.41 20.82 19.59 20.23 15,930,900 -0.25(-1.20%)
Dec 02, 2008 20.23 20.54 19.32 20.48 17,901,000 +0.47(+2.33%)
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.