Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.05 17.09 16.64 16.64 0 -0.45(-2.65%)
Feb 26, 2009 17.93 17.97 17.09 17.09 5,161,134 -0.74(-4.15%)
Feb 25, 2009 17.74 18.05 17.69 17.83 4,576,521 +0.02(+0.14%)
Feb 24, 2009 17.78 18.03 17.47 17.80 5,010,296 +0.01(+0.07%)
Feb 23, 2009 18.47 18.62 17.59 17.79 6,372,264 -0.51(-2.78%)
Feb 20, 2009 18.20 18.41 18.02 18.30 5,904,923 -0.07(-0.37%)
Feb 19, 2009 18.36 18.72 18.30 18.37 4,224,131 +0.12(+0.65%)
Feb 18, 2009 18.56 18.74 18.10 18.25 5,252,574 -0.25(-1.38%)
Feb 17, 2009 18.97 18.97 18.36 18.51 5,153,463 -0.68(-3.56%)
Feb 13, 2009 19.11 19.28 18.90 19.19 4,525,846 +0.16(+0.82%)
Feb 12, 2009 18.62 19.03 18.56 19.03 3,070,704 +0.24(+1.26%)
Feb 11, 2009 18.79 18.90 18.65 18.80 3,877,364 +0.05(+0.27%)
Feb 10, 2009 19.25 19.31 18.63 18.75 5,246,627 -0.52(-2.71%)
Feb 09, 2009 19.00 19.36 18.77 19.27 3,415,443 +0.28(+1.47%)
Feb 06, 2009 19.09 19.23 18.84 18.99 3,055,165 -0.10(-0.52%)
Feb 05, 2009 19.14 19.29 18.90 19.09 3,054,888 -0.10(-0.52%)
Feb 04, 2009 19.50 19.50 18.87 19.19 3,762,417 -0.26(-1.34%)
Feb 03, 2009 19.19 19.52 18.97 19.45 2,572,580 +0.35(+1.85%)
Feb 02, 2009 18.64 19.20 18.59 19.10 2,942,942 +0.22(+1.19%)
Jan 30, 2009 19.36 19.36 18.78 18.87 0 -0.37(-1.94%)
Jan 29, 2009 19.31 19.61 19.14 19.25 2,191,916 -0.09(-0.45%)
Jan 28, 2009 19.11 19.50 19.11 19.33 2,524,717 +0.23(+1.20%)
Jan 27, 2009 19.10 19.19 18.81 19.10 2,839,476 +0.27(+1.45%)
Jan 26, 2009 18.95 19.19 18.70 18.83 2,977,589 +0.03(+0.16%)
Jan 23, 2009 18.29 18.87 18.20 18.80 4,625,144 +0.16(+0.87%)
Jan 22, 2009 18.18 18.70 18.18 18.64 3,161,057 +0.01(+0.03%)
Jan 21, 2009 18.65 18.67 18.12 18.63 3,494,001 +0.19(+1.04%)
Jan 20, 2009 18.47 18.91 18.41 18.44 3,594,236 -0.03(-0.17%)
Jan 16, 2009 18.49 18.64 18.31 18.47 2,926,365 +0.19(+1.05%)
Jan 15, 2009 18.01 18.34 17.90 18.28 3,262,087 +0.18(+1.00%)
Jan 14, 2009 17.99 18.24 17.58 18.10 5,661,329 +0.06(+0.34%)
Jan 13, 2009 18.24 18.43 17.99 18.03 5,350,626 -0.18(-0.99%)
Jan 12, 2009 18.06 18.49 17.92 18.21 3,860,686 +0.16(+0.86%)
Jan 09, 2009 18.18 18.27 18.00 18.06 2,887,245 -0.11(-0.62%)
Jan 08, 2009 18.18 18.26 17.94 18.17 2,591,843 -0.04(-0.20%)
Jan 07, 2009 18.30 18.41 18.10 18.21 3,985,344 -0.31(-1.68%)
Jan 06, 2009 18.95 19.05 18.31 18.52 4,227,553 -0.37(-1.97%)
Jan 05, 2009 18.87 19.11 18.63 18.89 4,726,463 -0.02(-0.10%)
Jan 02, 2009 18.75 19.07 18.51 18.91 0 +0.26(+1.40%)
Jan 01, 2009 18.33 18.86 18.33 18.65 0 +0.00(+0.00%)
Dec 31, 2008 18.33 18.86 18.33 18.65 3,786,758 +0.32(+1.73%)
Dec 30, 2008 17.92 18.33 17.92 18.33 3,447,976 +0.47(+2.61%)
Dec 29, 2008 17.72 17.90 17.53 17.87 4,447,169 +0.18(+1.02%)
Dec 26, 2008 18.06 18.06 17.63 17.69 2,236,767 -0.27(-1.49%)
Dec 24, 2008 17.29 18.03 17.29 17.95 3,146,496 +0.65(+3.77%)
Dec 23, 2008 17.24 17.59 17.24 17.30 3,418,906 +0.02(+0.14%)
Dec 22, 2008 17.67 17.67 17.00 17.28 4,359,059 -0.36(-2.04%)
Dec 19, 2008 17.82 18.06 17.03 17.64 10,865,701 -0.06(-0.32%)
Dec 18, 2008 17.96 18.28 17.55 17.69 5,331,430 -0.09(-0.52%)
Dec 17, 2008 17.97 18.22 17.73 17.78 4,165,953 -0.36(-2.00%)
Dec 16, 2008 17.62 18.20 17.59 18.15 5,390,775 +0.67(+3.84%)
Dec 15, 2008 17.78 17.83 17.32 17.48 5,276,835 -0.19(-1.08%)
Dec 12, 2008 17.55 17.76 17.30 17.67 0 +0.04(+0.24%)
Dec 11, 2008 17.65 18.00 17.43 17.62 4,251,482 +0.15(+0.85%)
Dec 10, 2008 18.07 18.07 17.08 17.48 7,097,851 -0.44(-2.44%)
Dec 09, 2008 18.38 18.55 17.78 17.91 3,989,725 -0.48(-2.61%)
Dec 08, 2008 18.94 18.94 18.11 18.39 4,864,524 -0.15(-0.80%)
Dec 05, 2008 18.04 18.54 17.83 18.54 4,809,248 +0.32(+1.76%)
Dec 04, 2008 18.55 19.02 18.01 18.22 4,149,165 -0.47(-2.54%)
Dec 03, 2008 18.47 18.91 18.28 18.70 4,081,480 +0.02(+0.10%)
Dec 02, 2008 18.67 19.01 18.26 18.68 5,058,640 +0.26(+1.40%)
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.