Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.47 12.58 12.28 12.31 0 -0.40(-3.15%)
Feb 26, 2009 13.21 13.37 12.70 12.71 74,109,282 -0.36(-2.75%)
Feb 25, 2009 13.43 13.43 12.90 13.07 74,675,213 -0.52(-3.83%)
Feb 24, 2009 13.37 13.66 13.13 13.59 65,566,859 +0.32(+2.41%)
Feb 23, 2009 13.70 13.75 13.25 13.27 67,502,669 -0.44(-3.21%)
Feb 20, 2009 13.83 14.03 13.60 13.71 0 -0.32(-2.28%)
Feb 19, 2009 14.30 14.43 13.98 14.03 41,346,560 -0.13(-0.92%)
Feb 18, 2009 14.11 14.40 14.06 14.16 48,398,035 -0.09(-0.63%)
Feb 17, 2009 14.28 14.42 14.05 14.25 63,389,871 -0.33(-2.26%)
Feb 13, 2009 14.52 14.94 14.50 14.58 58,062,345 -0.07(-0.48%)
Feb 12, 2009 14.30 14.68 14.10 14.65 65,199,688 +0.27(+1.88%)
Feb 11, 2009 14.18 14.40 14.12 14.38 50,432,275 +0.31(+2.20%)
Feb 10, 2009 13.74 14.71 13.74 14.07 75,965,163 -0.64(-4.35%)
Feb 09, 2009 15.12 15.12 14.61 14.71 47,810,607 -0.13(-0.88%)
Feb 06, 2009 14.54 15.02 14.45 14.84 63,823,371 +0.34(+2.34%)
Feb 05, 2009 14.54 14.76 14.33 14.50 77,129,781 -0.07(-0.48%)
Feb 04, 2009 15.04 15.17 14.53 14.57 65,640,646 -0.63(-4.14%)
Feb 03, 2009 14.40 15.38 14.40 15.20 64,839,660 +0.31(+2.08%)
Feb 02, 2009 14.63 15.16 14.52 14.89 69,190,905 +0.31(+2.13%)
Jan 30, 2009 15.09 15.12 14.50 14.58 0 -0.54(-3.57%)
Jan 29, 2009 15.29 15.48 15.02 15.12 67,662,710 -0.32(-2.07%)
Jan 28, 2009 15.95 16.00 15.01 15.44 108,822,644 -0.38(-2.40%)
Jan 27, 2009 15.61 16.02 15.55 15.82 111,621,488 +0.17(+1.09%)
Jan 26, 2009 16.47 16.53 15.29 15.65 210,457,296 -1.80(-10.32%)
Jan 23, 2009 16.76 17.52 16.55 17.45 108,529,897 +0.24(+1.39%)
Jan 22, 2009 17.27 17.34 17.02 17.21 46,723,011 -0.27(-1.54%)
Jan 21, 2009 17.30 17.52 16.90 17.48 43,780,488 +0.28(+1.63%)
Jan 20, 2009 17.24 17.83 17.12 17.20 52,784,894 -0.30(-1.71%)
Jan 16, 2009 17.77 17.77 17.17 17.50 0 +0.11(+0.63%)
Jan 15, 2009 17.22 17.39 16.52 17.39 80,745,185 +0.15(+0.87%)
Jan 14, 2009 17.29 17.44 17.00 17.24 45,571,680 -0.35(-1.99%)
Jan 13, 2009 17.40 17.61 17.28 17.59 43,361,115 +0.23(+1.32%)
Jan 12, 2009 17.67 17.69 17.22 17.36 33,860,548 -0.08(-0.46%)
Jan 09, 2009 17.72 17.82 17.35 17.44 36,083,726 -0.21(-1.19%)
Jan 08, 2009 17.40 17.69 17.33 17.65 33,265,786 +0.16(+0.91%)
Jan 07, 2009 17.68 17.82 17.40 17.49 39,266,380 -0.31(-1.74%)
Jan 06, 2009 18.32 18.44 17.71 17.80 51,220,888 -0.36(-1.98%)
Jan 05, 2009 18.40 18.48 17.88 18.16 42,162,451 -0.11(-0.60%)
Jan 02, 2009 17.88 18.30 17.70 18.27 28,749,005 +0.56(+3.16%)
Jan 01, 2009 17.65 17.97 17.57 17.71 0 +0.00(+0.00%)
Dec 31, 2008 17.65 17.97 17.57 17.71 32,483,873 -0.04(-0.23%)
Dec 30, 2008 17.41 17.81 17.33 17.75 37,951,457 +0.46(+2.66%)
Dec 29, 2008 17.12 17.30 17.01 17.29 31,789,808 +0.19(+1.11%)
Dec 26, 2008 17.07 17.17 16.97 17.10 14,896,755 +0.09(+0.53%)
Dec 24, 2008 17.10 17.14 16.93 17.01 14,275,722 -0.02(-0.12%)
Dec 23, 2008 17.34 17.40 17.00 17.03 32,288,963 -0.15(-0.87%)
Dec 22, 2008 17.38 17.51 16.90 17.18 47,425,463 -0.12(-0.69%)
Dec 19, 2008 17.35 17.53 17.16 17.30 58,041,280 +0.18(+1.05%)
Dec 18, 2008 17.34 17.57 16.94 17.12 52,775,415 -0.13(-0.75%)
Dec 17, 2008 17.23 17.57 17.00 17.25 46,889,011 -0.11(-0.63%)
Dec 16, 2008 16.75 17.57 16.74 17.36 66,465,471 +0.73(+4.39%)
Dec 15, 2008 16.91 17.12 16.50 16.63 50,200,079 -0.29(-1.71%)
Dec 12, 2008 16.53 16.98 16.28 16.92 43,869,740 +0.36(+2.17%)
Dec 11, 2008 16.41 16.98 16.19 16.56 65,308,814 -0.01(-0.06%)
Dec 10, 2008 16.65 16.80 16.37 16.57 33,920,097 +0.10(+0.61%)
Dec 09, 2008 16.54 16.98 16.40 16.47 43,559,476 -0.46(-2.72%)
Dec 08, 2008 16.87 17.25 16.72 16.93 50,282,601 +0.38(+2.30%)
Dec 05, 2008 16.05 16.98 15.82 16.55 60,054,313 +0.28(+1.72%)
Dec 04, 2008 16.36 16.85 16.14 16.27 48,621,597 -0.35(-2.11%)
Dec 03, 2008 16.13 16.75 15.82 16.62 68,960,380 +0.60(+3.75%)
Dec 02, 2008 15.68 16.09 15.45 16.02 43,476,031 +0.74(+4.84%)
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.