Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.26 19.48 18.63 18.63 0 -1.05(-5.35%)
Feb 26, 2009 20.91 20.91 19.66 19.68 19,139,888 -0.96(-4.67%)
Feb 25, 2009 20.79 20.95 20.36 20.64 10,951,943 -0.22(-1.06%)
Feb 24, 2009 20.55 20.91 20.33 20.87 11,585,059 +0.38(+1.86%)
Feb 23, 2009 21.34 21.45 20.45 20.49 8,745,478 -0.59(-2.80%)
Feb 20, 2009 21.48 21.64 20.88 21.08 0 -0.79(-3.60%)
Feb 19, 2009 21.97 22.10 21.76 21.86 6,689,219 +0.05(+0.23%)
Feb 18, 2009 22.04 22.04 21.63 21.81 9,331,665 -0.11(-0.52%)
Feb 17, 2009 22.01 22.26 21.73 21.93 11,670,623 -0.54(-2.40%)
Feb 13, 2009 22.92 23.13 22.43 22.46 9,499,220 -0.58(-2.50%)
Feb 12, 2009 22.94 23.21 22.43 23.04 9,617,839 -0.24(-1.03%)
Feb 11, 2009 23.54 23.59 23.12 23.28 6,694,014 +0.17(+0.74%)
Feb 10, 2009 23.77 24.02 23.00 23.11 9,145,567 -0.74(-3.10%)
Feb 09, 2009 23.91 23.92 23.40 23.85 6,605,725 -0.04(-0.16%)
Feb 06, 2009 23.67 24.24 23.67 23.89 7,956,980 +0.01(+0.05%)
Feb 05, 2009 23.64 23.96 23.31 23.87 8,073,648 +0.09(+0.39%)
Feb 04, 2009 24.54 24.56 23.65 23.78 11,854,552 -0.43(-1.76%)
Feb 03, 2009 23.58 24.49 23.07 24.21 16,004,135 +0.89(+3.81%)
Feb 02, 2009 22.85 23.53 22.65 23.32 8,799,073 +0.28(+1.22%)
Jan 30, 2009 24.22 24.22 22.69 23.04 0 -0.72(-3.03%)
Jan 29, 2009 24.18 24.49 23.61 23.76 10,347,422 -0.70(-2.87%)
Jan 28, 2009 24.40 24.53 24.01 24.46 8,581,064 +0.30(+1.24%)
Jan 27, 2009 23.67 24.34 23.58 24.16 8,636,899 +0.65(+2.77%)
Jan 26, 2009 23.56 24.08 23.31 23.51 10,814,377 +0.09(+0.40%)
Jan 23, 2009 23.27 23.55 23.05 23.41 9,955,447 -0.24(-1.01%)
Jan 22, 2009 23.54 23.99 23.25 23.65 8,867,144 -0.28(-1.15%)
Jan 21, 2009 23.70 24.21 23.29 23.92 10,926,143 +0.53(+2.27%)
Jan 20, 2009 23.72 24.25 23.29 23.39 15,092,030 -0.46(-1.94%)
Jan 16, 2009 23.80 24.03 23.33 23.86 0 +0.36(+1.54%)
Jan 15, 2009 23.41 23.54 22.70 23.49 7,923,295 +0.05(+0.21%)
Jan 14, 2009 23.99 24.01 23.21 23.44 10,480,494 -0.66(-2.73%)
Jan 13, 2009 23.93 24.20 23.72 24.10 8,473,465 +0.24(+1.02%)
Jan 12, 2009 24.06 24.24 23.72 23.86 8,310,075 -0.22(-0.91%)
Jan 09, 2009 24.28 24.28 23.79 24.07 9,489,937 -0.21(-0.85%)
Jan 08, 2009 24.05 24.34 23.71 24.28 8,993,734 +0.12(+0.49%)
Jan 07, 2009 24.44 24.69 24.02 24.16 10,174,390 -0.59(-2.40%)
Jan 06, 2009 24.80 24.88 24.09 24.76 14,465,212 +0.07(+0.28%)
Jan 05, 2009 25.37 25.38 24.44 24.69 10,978,934 -0.69(-2.74%)
Jan 02, 2009 25.26 25.51 24.59 25.38 0 +0.19(+0.74%)
Jan 01, 2009 24.82 25.34 24.64 25.19 0 +0.00(+0.00%)
Dec 31, 2008 24.82 25.34 24.64 25.19 7,568,250 +0.38(+1.51%)
Dec 30, 2008 24.22 24.88 24.22 24.82 7,581,834 +0.74(+3.09%)
Dec 29, 2008 23.82 24.09 23.55 24.07 6,411,331 +0.31(+1.32%)
Dec 26, 2008 23.74 23.84 23.66 23.76 2,579,763 +0.11(+0.48%)
Dec 24, 2008 23.77 23.82 23.46 23.65 1,978,205 +0.19(+0.83%)
Dec 23, 2008 23.81 24.09 23.41 23.46 6,773,430 +0.09(+0.40%)
Dec 22, 2008 23.90 24.08 22.92 23.36 8,073,503 -0.58(-2.40%)
Dec 19, 2008 23.76 24.26 23.15 23.94 16,386,927 +0.87(+3.77%)
Dec 18, 2008 23.28 23.72 22.82 23.07 10,628,911 -0.04(-0.19%)
Dec 17, 2008 22.97 23.35 22.69 23.11 8,349,575 -0.17(-0.73%)
Dec 16, 2008 22.30 23.36 22.24 23.28 9,839,190 +1.18(+5.35%)
Dec 15, 2008 22.78 22.92 21.84 22.10 9,156,056 -0.68(-2.99%)
Dec 12, 2008 21.79 22.84 21.65 22.78 10,608,772 +0.49(+2.22%)
Dec 11, 2008 22.45 22.89 22.02 22.29 12,825,726 +0.38(+1.74%)
Dec 10, 2008 21.85 22.26 21.67 21.90 7,758,653 +0.28(+1.27%)
Dec 09, 2008 21.52 21.96 21.48 21.63 7,147,168 -0.18(-0.83%)
Dec 08, 2008 22.32 22.43 21.46 21.81 11,004,551 -0.05(-0.23%)
Dec 05, 2008 21.08 22.05 20.37 21.86 12,101,046 +0.66(+3.10%)
Dec 04, 2008 21.61 21.82 20.99 21.20 10,958,963 -0.68(-3.09%)
Dec 03, 2008 21.00 21.95 20.03 21.88 12,403,123 +1.11(+5.36%)
Dec 02, 2008 19.73 20.83 19.71 20.77 10,897,347 +1.30(+6.65%)
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.