Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.70 17.25 16.64 16.88 0 -0.27(-1.59%)
Feb 26, 2009 17.32 17.65 17.11 17.15 26,474,072 -0.44(-2.52%)
Feb 25, 2009 17.47 17.85 17.21 17.59 24,475,618 -0.04(-0.20%)
Feb 24, 2009 17.24 17.71 16.94 17.63 25,829,874 +0.62(+3.67%)
Feb 23, 2009 17.82 17.83 16.95 17.00 22,999,316 -0.64(-3.62%)
Feb 20, 2009 17.39 17.80 17.36 17.64 21,421,372 -0.42(-2.31%)
Feb 19, 2009 18.37 18.50 18.00 18.06 25,431,212 +0.15(+0.81%)
Feb 18, 2009 17.89 18.01 17.56 17.91 22,171,980 -0.20(-1.12%)
Feb 17, 2009 18.13 18.32 17.91 18.12 20,934,678 -0.79(-4.17%)
Feb 13, 2009 19.06 19.18 18.80 18.91 13,309,863 -0.21(-1.11%)
Feb 12, 2009 18.47 19.12 18.27 19.12 16,106,292 +0.31(+1.63%)
Feb 11, 2009 19.03 19.10 18.60 18.81 14,427,125 +0.07(+0.37%)
Feb 10, 2009 19.46 19.69 18.59 18.74 17,422,810 -0.86(-4.38%)
Feb 09, 2009 19.80 19.86 19.47 19.60 11,954,184 -0.03(-0.18%)
Feb 06, 2009 19.15 19.79 19.12 19.63 17,367,204 +0.56(+2.91%)
Feb 05, 2009 18.63 19.17 18.44 19.08 16,160,319 +0.54(+2.93%)
Feb 04, 2009 18.75 19.02 18.37 18.53 18,611,606 +0.30(+1.66%)
Feb 03, 2009 17.67 18.32 17.31 18.23 22,325,872 +0.31(+1.73%)
Feb 02, 2009 17.75 18.01 17.72 17.92 15,493,253 -0.39(-2.12%)
Jan 30, 2009 18.52 18.63 18.22 18.31 0 +0.01(+0.07%)
Jan 29, 2009 18.38 18.58 18.19 18.30 20,494,628 -0.44(-2.32%)
Jan 28, 2009 19.03 19.09 18.59 18.73 18,548,748 +0.17(+0.91%)
Jan 27, 2009 18.44 18.78 18.18 18.56 14,389,040 +0.16(+0.84%)
Jan 26, 2009 17.93 18.53 17.85 18.41 20,422,844 +0.83(+4.71%)
Jan 23, 2009 16.95 17.72 16.78 17.58 30,068,444 -0.28(-1.59%)
Jan 22, 2009 17.53 18.13 17.46 17.87 21,430,630 -0.28(-1.54%)
Jan 21, 2009 17.25 18.17 17.22 18.15 33,609,348 +0.35(+1.99%)
Jan 20, 2009 18.04 18.28 17.72 17.79 25,182,624 -1.27(-6.65%)
Jan 16, 2009 19.33 19.35 18.57 19.06 0 +0.31(+1.63%)
Jan 15, 2009 18.65 18.83 18.11 18.75 20,301,686 +0.13(+0.72%)
Jan 14, 2009 18.74 18.86 18.16 18.62 33,321,760 -0.88(-4.49%)
Jan 13, 2009 19.13 19.56 19.13 19.50 16,826,278 -0.21(-1.05%)
Jan 12, 2009 19.81 19.92 19.53 19.70 15,518,941 -0.62(-3.03%)
Jan 09, 2009 20.64 20.65 20.20 20.32 11,553,138 -0.72(-3.44%)
Jan 08, 2009 20.82 21.07 20.43 21.04 11,110,552 +0.58(+2.84%)
Jan 07, 2009 20.68 20.79 20.33 20.46 15,573,027 -0.69(-3.24%)
Jan 06, 2009 21.08 21.44 20.92 21.15 22,972,000 +0.01(+0.04%)
Jan 05, 2009 20.80 21.48 20.80 21.14 16,330,868 +0.25(+1.20%)
Jan 02, 2009 20.26 20.96 20.25 20.89 0 +0.74(+3.66%)
Jan 01, 2009 19.72 20.30 19.66 20.15 0 +0.00(+0.00%)
Dec 31, 2008 19.72 20.30 19.66 20.15 10,792,481 +0.40(+2.01%)
Dec 30, 2008 19.44 19.75 19.40 19.75 12,437,435 +0.22(+1.10%)
Dec 29, 2008 19.41 19.64 19.16 19.54 12,823,692 +0.38(+1.96%)
Dec 26, 2008 19.04 19.20 18.98 19.16 4,447,898 +0.12(+0.63%)
Dec 24, 2008 19.14 19.14 18.92 19.04 4,269,912 -0.26(-1.34%)
Dec 23, 2008 19.62 19.68 19.14 19.30 9,225,287 -0.06(-0.29%)
Dec 22, 2008 19.72 19.72 19.08 19.36 12,573,182 -0.10(-0.51%)
Dec 19, 2008 19.39 19.95 19.36 19.46 15,926,912 -0.57(-2.84%)
Dec 18, 2008 20.88 21.15 19.84 20.03 19,447,412 -1.35(-6.33%)
Dec 17, 2008 21.32 21.60 21.05 21.38 19,529,450 +0.11(+0.51%)
Dec 16, 2008 20.67 21.30 20.58 21.27 17,853,716 +0.69(+3.33%)
Dec 15, 2008 20.73 20.86 20.22 20.59 14,611,765 +0.31(+1.51%)
Dec 12, 2008 19.73 20.42 19.63 20.28 16,619,004 -0.04(-0.21%)
Dec 11, 2008 20.40 21.02 20.13 20.32 18,672,808 +0.42(+2.10%)
Dec 10, 2008 19.95 20.14 19.58 19.91 16,907,750 +0.15(+0.76%)
Dec 09, 2008 19.72 20.35 19.55 19.75 12,661,564 -0.06(-0.33%)
Dec 08, 2008 19.10 20.04 19.00 19.82 27,359,974 +1.06(+5.63%)
Dec 05, 2008 18.35 18.90 17.91 18.76 24,914,042 +0.08(+0.44%)
Dec 04, 2008 19.00 19.65 18.54 18.68 20,803,708 -0.86(-4.41%)
Dec 03, 2008 19.07 19.61 18.79 19.54 17,611,564 -0.24(-1.20%)
Dec 02, 2008 19.70 19.95 19.22 19.78 18,452,196 +1.00(+5.30%)
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.