Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.54 14.88 14.47 14.62 0 -0.23(-1.57%)
Feb 26, 2009 15.55 15.67 14.84 14.85 9,361,458 -0.57(-3.71%)
Feb 25, 2009 15.52 15.77 15.35 15.42 12,362,590 -0.21(-1.32%)
Feb 24, 2009 15.37 15.77 15.37 15.63 12,355,115 +0.36(+2.37%)
Feb 23, 2009 15.90 15.90 15.21 15.27 10,598,838 -0.38(-2.42%)
Feb 20, 2009 15.66 15.84 15.39 15.64 10,937,355 -0.28(-1.75%)
Feb 19, 2009 16.16 16.49 15.84 15.92 7,212,453 -0.17(-1.07%)
Feb 18, 2009 16.07 16.22 15.82 16.09 9,191,258 +0.17(+1.08%)
Feb 17, 2009 15.61 16.13 15.33 15.92 9,207,267 -0.28(-1.75%)
Feb 13, 2009 16.35 16.52 16.18 16.21 5,895,711 -0.19(-1.15%)
Feb 12, 2009 15.63 16.47 15.63 16.40 9,103,472 +0.28(+1.76%)
Feb 11, 2009 16.20 16.25 15.83 16.11 5,662,812 +0.04(+0.24%)
Feb 10, 2009 16.65 16.85 15.97 16.07 7,543,156 -0.77(-4.59%)
Feb 09, 2009 16.75 16.93 16.31 16.85 6,084,597 +0.12(+0.70%)
Feb 06, 2009 16.28 16.85 16.22 16.73 8,354,214 +0.44(+2.70%)
Feb 05, 2009 15.59 16.35 15.41 16.29 11,173,848 +0.66(+4.23%)
Feb 04, 2009 15.36 16.24 15.36 15.63 9,697,972 -0.09(-0.60%)
Feb 03, 2009 15.39 15.84 15.19 15.72 10,288,756 +0.39(+2.54%)
Feb 02, 2009 15.69 15.71 15.27 15.33 12,172,352 -0.58(-3.67%)
Jan 30, 2009 16.47 16.48 15.79 15.92 0 -0.52(-3.15%)
Jan 29, 2009 16.65 16.85 16.38 16.43 6,621,808 -0.37(-2.22%)
Jan 28, 2009 16.51 16.95 16.33 16.81 7,852,540 +0.61(+3.78%)
Jan 27, 2009 16.01 16.29 15.86 16.20 5,203,492 +0.28(+1.75%)
Jan 26, 2009 16.21 16.27 15.36 15.92 13,339,442 -0.26(-1.58%)
Jan 23, 2009 16.41 16.45 15.87 16.17 6,312,366 -0.33(-2.02%)
Jan 22, 2009 16.17 16.86 15.96 16.51 7,062,577 +0.31(+1.92%)
Jan 21, 2009 16.20 16.31 15.73 16.20 7,391,503 +0.26(+1.60%)
Jan 20, 2009 16.55 16.68 15.90 15.94 7,719,413 -0.70(-4.18%)
Jan 16, 2009 16.64 16.77 16.20 16.63 5,679,817 +0.20(+1.22%)
Jan 15, 2009 15.92 16.68 15.73 16.43 7,217,152 +0.47(+2.96%)
Jan 14, 2009 16.33 16.33 15.75 15.96 6,837,118 -0.59(-3.54%)
Jan 13, 2009 16.90 17.11 16.41 16.55 6,291,397 -0.35(-2.06%)
Jan 12, 2009 16.88 17.12 16.70 16.90 6,566,487 -0.06(-0.33%)
Jan 09, 2009 17.43 17.44 16.91 16.95 6,097,161 -0.48(-2.76%)
Jan 08, 2009 17.34 17.47 17.01 17.43 6,619,861 -0.08(-0.47%)
Jan 07, 2009 17.87 18.06 17.39 17.52 6,943,745 -0.65(-3.57%)
Jan 06, 2009 18.19 18.51 18.01 18.16 6,446,652 -0.03(-0.18%)
Jan 05, 2009 17.73 18.27 17.61 18.20 8,667,490 +0.48(+2.72%)
Jan 02, 2009 17.62 17.79 17.39 17.72 0 +0.28(+1.59%)
Jan 01, 2009 17.15 17.55 17.06 17.44 0 +0.00(+0.00%)
Dec 31, 2008 17.15 17.55 17.06 17.44 5,260,163 +0.33(+1.91%)
Dec 30, 2008 16.78 17.12 16.78 17.11 4,994,017 +0.55(+3.34%)
Dec 29, 2008 16.81 17.07 16.34 16.56 4,308,847 -0.20(-1.22%)
Dec 26, 2008 16.82 17.00 16.58 16.76 1,692,467 -0.06(-0.36%)
Dec 24, 2008 16.75 16.93 16.64 16.82 1,587,275 +0.14(+0.86%)
Dec 23, 2008 16.77 17.38 16.51 16.68 5,145,092 -0.05(-0.30%)
Dec 22, 2008 16.76 17.00 16.39 16.73 4,439,121 -0.09(-0.56%)
Dec 19, 2008 16.73 17.12 16.51 16.82 8,924,556 +0.19(+1.16%)
Dec 18, 2008 16.95 17.20 16.36 16.63 5,725,569 -0.28(-1.64%)
Dec 17, 2008 16.33 17.15 16.29 16.91 9,119,125 +0.32(+1.94%)
Dec 16, 2008 15.71 16.61 15.55 16.59 8,999,879 +1.01(+6.51%)
Dec 15, 2008 15.44 15.74 15.26 15.57 8,950,266 +0.15(+0.97%)
Dec 12, 2008 15.22 15.61 14.95 15.42 8,553,714 -0.18(-1.17%)
Dec 11, 2008 16.45 16.61 15.36 15.61 9,148,870 -0.95(-5.75%)
Dec 10, 2008 15.52 16.60 15.44 16.56 10,563,218 +1.03(+6.63%)
Dec 09, 2008 15.99 15.99 15.31 15.53 6,986,850 -0.48(-2.97%)
Dec 08, 2008 16.34 16.50 15.91 16.00 8,549,794 -0.05(-0.31%)
Dec 05, 2008 15.37 16.13 14.79 16.05 13,113,748 +0.71(+4.66%)
Dec 04, 2008 14.79 15.62 14.72 15.34 10,241,912 +0.37(+2.48%)
Dec 03, 2008 14.45 15.05 13.70 14.97 8,497,362 +1.00(+7.17%)
Dec 02, 2008 13.96 14.09 13.46 13.97 7,635,533 +0.14(+1.04%)
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.