Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.94 18.97 17.94 18.44 0 +0.04(+0.21%)
Feb 26, 2009 18.30 18.83 18.17 18.40 16,349,120 +0.36(+1.99%)
Feb 25, 2009 17.76 18.55 17.51 18.04 16,797,492 +0.20(+1.15%)
Feb 24, 2009 17.61 17.99 17.17 17.84 25,432,556 +0.19(+1.09%)
Feb 23, 2009 18.10 18.73 17.52 17.64 15,722,139 -0.20(-1.15%)
Feb 20, 2009 17.65 18.01 17.27 17.85 18,966,806 +0.01(+0.04%)
Feb 19, 2009 18.41 18.81 17.73 17.84 15,389,398 +0.11(+0.61%)
Feb 18, 2009 18.33 18.40 17.59 17.73 14,575,817 -0.29(-1.60%)
Feb 17, 2009 18.68 18.85 17.85 18.02 20,443,788 -1.39(-7.18%)
Feb 13, 2009 19.27 19.76 19.19 19.42 13,317,332 +0.08(+0.40%)
Feb 12, 2009 18.29 19.42 18.28 19.34 19,906,480 +0.67(+3.56%)
Feb 11, 2009 18.78 18.97 18.35 18.67 11,469,662 +0.31(+1.71%)
Feb 10, 2009 19.13 19.68 18.22 18.36 11,240,031 -0.92(-4.78%)
Feb 09, 2009 19.05 19.38 18.48 19.28 8,983,392 +0.19(+1.01%)
Feb 06, 2009 18.71 19.24 18.71 19.09 10,357,847 +0.31(+1.67%)
Feb 05, 2009 17.87 19.08 17.75 18.78 16,695,016 +0.86(+4.78%)
Feb 04, 2009 18.07 18.66 17.73 17.92 13,244,656 -0.35(-1.93%)
Feb 03, 2009 17.46 18.51 17.36 18.27 12,372,286 +0.81(+4.65%)
Feb 02, 2009 17.45 17.92 17.14 17.46 12,910,397 -0.47(-2.61%)
Jan 30, 2009 18.72 18.76 17.78 17.93 0 -0.73(-3.91%)
Jan 29, 2009 19.12 19.43 18.58 18.65 10,511,213 -0.70(-3.64%)
Jan 28, 2009 18.78 19.62 18.58 19.36 18,987,612 +1.28(+7.08%)
Jan 27, 2009 18.16 18.83 17.91 18.08 13,355,942 +0.03(+0.14%)
Jan 26, 2009 17.75 18.48 17.53 18.05 11,610,545 +0.36(+2.06%)
Jan 23, 2009 17.00 18.08 17.00 17.69 13,012,480 +0.26(+1.51%)
Jan 22, 2009 17.50 17.80 16.87 17.43 16,983,858 -0.04(-0.26%)
Jan 21, 2009 17.62 17.62 16.83 17.47 16,267,878 +0.05(+0.29%)
Jan 20, 2009 18.48 18.69 17.20 17.42 22,223,800 -1.35(-7.19%)
Jan 16, 2009 17.61 19.19 17.30 18.77 32,481,286 +1.41(+8.11%)
Jan 15, 2009 16.63 18.41 16.35 17.36 15,078,182 +0.65(+3.90%)
Jan 14, 2009 16.72 16.95 16.39 16.71 15,174,774 -0.58(-3.37%)
Jan 13, 2009 17.29 17.77 16.95 17.29 10,926,238 -0.34(-1.92%)
Jan 12, 2009 17.73 18.35 17.48 17.63 11,887,248 -0.33(-1.85%)
Jan 09, 2009 19.04 19.16 17.80 17.96 15,803,327 -1.00(-5.30%)
Jan 08, 2009 18.27 19.29 18.27 18.97 12,499,171 +0.06(+0.34%)
Jan 07, 2009 19.68 19.78 18.74 18.90 11,870,857 -1.09(-5.44%)
Jan 06, 2009 19.69 20.30 19.52 19.99 14,501,165 +0.80(+4.17%)
Jan 05, 2009 18.88 19.51 18.80 19.19 14,229,067 +0.63(+3.38%)
Jan 02, 2009 17.89 18.65 17.80 18.56 0 +0.58(+3.24%)
Jan 01, 2009 17.73 18.21 17.65 17.98 0 +0.00(+0.00%)
Dec 31, 2008 17.73 18.21 17.65 17.98 7,378,396 +0.23(+1.30%)
Dec 30, 2008 16.93 17.84 16.93 17.75 7,821,856 +0.90(+5.35%)
Dec 29, 2008 17.35 17.35 16.54 16.85 5,511,817 -0.23(-1.35%)
Dec 26, 2008 16.75 17.41 16.75 17.08 2,653,301 +0.00(+0.00%)
Dec 24, 2008 16.84 17.11 16.84 17.08 2,403,672 +0.15(+0.91%)
Dec 23, 2008 17.32 17.55 16.83 16.93 8,417,326 -0.54(-3.11%)
Dec 22, 2008 18.17 18.23 17.14 17.47 10,398,614 -0.51(-2.81%)
Dec 19, 2008 17.84 18.53 17.80 17.98 12,406,118 -0.12(-0.67%)
Dec 18, 2008 18.42 18.97 17.86 18.10 14,066,550 -0.19(-1.01%)
Dec 17, 2008 17.53 18.58 17.46 18.28 14,237,460 +0.58(+3.25%)
Dec 16, 2008 16.58 17.79 16.49 17.71 41,884,328 +2.69(+17.94%)
Dec 15, 2008 16.07 16.31 14.66 15.01 14,778,448 -0.61(-3.89%)
Dec 12, 2008 15.03 15.67 14.73 15.62 0 +0.20(+1.33%)
Dec 11, 2008 15.46 16.42 15.21 15.42 11,607,434 -0.46(-2.90%)
Dec 10, 2008 15.32 16.11 14.97 15.88 12,471,133 +0.68(+4.51%)
Dec 09, 2008 15.13 16.17 15.01 15.19 15,921,752 -0.34(-2.18%)
Dec 08, 2008 15.35 15.99 15.00 15.53 14,556,406 +0.79(+5.34%)
Dec 05, 2008 13.89 14.78 13.43 14.75 10,724,591 +0.58(+4.11%)
Dec 04, 2008 13.28 15.01 13.27 14.16 19,459,176 +0.63(+4.68%)
Dec 03, 2008 12.97 13.59 12.17 13.53 13,454,334 +0.77(+6.02%)
Dec 02, 2008 12.31 12.88 11.83 12.76 16,695,997 +0.60(+4.89%)
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.