Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.40 18.71 18.28 18.40 0 -0.09(-0.50%)
Feb 26, 2009 19.03 19.24 18.24 18.49 20,142,466 -0.41(-2.19%)
Feb 25, 2009 19.22 19.34 18.64 18.91 16,791,080 -0.36(-1.89%)
Feb 24, 2009 19.27 19.53 18.96 19.27 18,481,504 +0.01(+0.04%)
Feb 23, 2009 20.09 20.39 19.19 19.26 15,287,919 -0.62(-3.13%)
Feb 20, 2009 20.34 20.77 19.76 19.89 0 -0.64(-3.10%)
Feb 19, 2009 20.48 21.17 20.34 20.52 25,359,902 +1.23(+6.37%)
Feb 18, 2009 19.61 19.65 19.24 19.29 15,725,996 -0.22(-1.14%)
Feb 17, 2009 19.30 19.70 19.01 19.51 15,955,768 -0.12(-0.62%)
Feb 13, 2009 20.04 20.09 19.52 19.64 10,930,006 -0.43(-2.14%)
Feb 12, 2009 19.54 20.12 19.26 20.07 11,342,627 +0.30(+1.52%)
Feb 11, 2009 20.00 20.11 19.33 19.77 13,655,135 -0.11(-0.54%)
Feb 10, 2009 20.44 20.50 19.71 19.87 14,230,586 -0.63(-3.07%)
Feb 09, 2009 20.71 20.71 19.99 20.50 11,840,169 -0.26(-1.24%)
Feb 06, 2009 20.37 20.83 20.19 20.76 13,636,273 +0.34(+1.68%)
Feb 05, 2009 19.46 20.52 19.42 20.42 14,691,450 +0.77(+3.93%)
Feb 04, 2009 19.61 20.16 19.36 19.64 12,231,521 +0.05(+0.26%)
Feb 03, 2009 19.26 19.64 18.94 19.59 15,864,347 +0.44(+2.31%)
Feb 02, 2009 18.99 19.39 18.87 19.15 10,747,969 -0.06(-0.33%)
Jan 30, 2009 19.68 19.68 19.03 19.21 0 -0.35(-1.79%)
Jan 29, 2009 19.97 20.10 19.51 19.57 12,893,387 -0.51(-2.56%)
Jan 28, 2009 19.98 20.36 19.91 20.08 14,601,384 +0.36(+1.81%)
Jan 27, 2009 20.05 20.21 19.58 19.72 16,970,600 -0.24(-1.22%)
Jan 26, 2009 20.14 20.41 19.60 19.97 14,570,670 +0.14(+0.72%)
Jan 23, 2009 19.20 20.19 19.01 19.82 22,514,084 +0.28(+1.43%)
Jan 22, 2009 18.42 19.80 18.41 19.54 24,410,220 +0.71(+3.76%)
Jan 21, 2009 18.94 19.00 18.47 18.84 19,305,928 +0.17(+0.90%)
Jan 20, 2009 19.10 19.13 18.55 18.67 19,571,298 -0.46(-2.39%)
Jan 16, 2009 18.82 19.24 18.66 19.12 0 +0.48(+2.56%)
Jan 15, 2009 18.42 18.82 18.21 18.65 19,367,970 +0.19(+1.00%)
Jan 14, 2009 18.62 19.02 18.39 18.46 31,892,344 -0.56(-2.96%)
Jan 13, 2009 17.79 19.13 17.22 19.02 45,638,492 +1.25(+7.06%)
Jan 12, 2009 18.52 18.52 17.53 17.77 30,508,564 -0.54(-2.96%)
Jan 09, 2009 19.24 19.31 18.18 18.31 66,003,888 -2.60(-12.44%)
Jan 08, 2009 20.26 20.95 19.92 20.91 12,319,543 -0.04(-0.17%)
Jan 07, 2009 20.68 21.08 20.49 20.95 9,481,595 +0.03(+0.14%)
Jan 06, 2009 21.38 21.72 20.73 20.92 12,508,410 -0.32(-1.51%)
Jan 05, 2009 20.93 21.42 20.93 21.24 12,043,050 +0.30(+1.43%)
Jan 02, 2009 20.53 21.06 20.36 20.94 0 +0.46(+2.23%)
Jan 01, 2009 20.28 20.61 20.21 20.48 0 +0.00(+0.00%)
Dec 31, 2008 20.28 20.61 20.21 20.48 9,322,376 +0.29(+1.45%)
Dec 30, 2008 19.52 20.24 19.52 20.19 11,596,112 +0.78(+4.04%)
Dec 29, 2008 19.08 19.48 19.03 19.41 8,111,508 +0.36(+1.87%)
Dec 26, 2008 19.35 19.35 18.90 19.05 0 -0.22(-1.15%)
Dec 24, 2008 18.95 19.32 18.86 19.27 4,136,587 +0.37(+1.96%)
Dec 23, 2008 19.20 19.47 18.73 18.90 11,646,406 -0.28(-1.45%)
Dec 22, 2008 18.82 19.18 17.70 19.18 22,104,214 -0.04(-0.19%)
Dec 19, 2008 20.03 20.03 18.89 19.22 24,239,424 -0.22(-1.14%)
Dec 18, 2008 19.07 19.64 18.75 19.44 16,861,084 +0.54(+2.87%)
Dec 17, 2008 19.35 19.54 18.60 18.90 22,553,010 -0.88(-4.43%)
Dec 16, 2008 20.09 20.16 19.07 19.77 21,888,256 -0.17(-0.86%)
Dec 15, 2008 20.34 20.67 19.73 19.94 10,783,332 -0.33(-1.65%)
Dec 12, 2008 19.94 20.46 19.82 20.28 0 -0.25(-1.22%)
Dec 11, 2008 20.70 21.13 20.46 20.53 14,114,526 -0.21(-1.00%)
Dec 10, 2008 20.26 20.86 19.92 20.73 14,253,827 +0.58(+2.90%)
Dec 09, 2008 20.10 21.01 19.99 20.15 16,127,212 -0.14(-0.67%)
Dec 08, 2008 20.30 20.64 19.36 20.29 17,369,550 +0.41(+2.08%)
Dec 05, 2008 18.98 20.01 18.48 19.87 0 +0.64(+3.34%)
Dec 04, 2008 18.56 20.06 18.30 19.23 16,046,502 +0.46(+2.47%)
Dec 03, 2008 18.68 19.44 18.27 18.77 21,308,330 -0.53(-2.77%)
Dec 02, 2008 19.52 19.66 18.86 19.30 14,476,384 +0.01(+0.04%)
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.