Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.30 14.69 14.23 14.29 0 -0.27(-1.85%)
Feb 26, 2009 14.43 14.88 14.41 14.56 1,657,171 +0.16(+1.12%)
Feb 25, 2009 14.81 14.81 14.32 14.40 1,566,154 -0.40(-2.70%)
Feb 24, 2009 14.19 14.87 13.83 14.80 2,223,292 +0.72(+5.14%)
Feb 23, 2009 14.90 14.97 14.06 14.07 1,877,677 -0.65(-4.44%)
Feb 20, 2009 14.66 14.96 14.52 14.73 1,747,718 -0.12(-0.78%)
Feb 19, 2009 15.57 15.67 14.78 14.84 1,839,858 -0.55(-3.60%)
Feb 18, 2009 15.69 15.76 15.27 15.40 1,193,050 -0.16(-1.04%)
Feb 17, 2009 15.56 15.83 15.09 15.56 1,651,336 -0.51(-3.16%)
Feb 13, 2009 16.53 16.53 16.06 16.06 1,161,923 -0.46(-2.79%)
Feb 12, 2009 16.25 16.56 16.00 16.53 1,323,393 -0.01(-0.05%)
Feb 11, 2009 16.78 16.84 16.36 16.53 1,082,596 -0.19(-1.15%)
Feb 10, 2009 17.43 17.62 16.63 16.73 1,430,462 -0.89(-5.07%)
Feb 09, 2009 17.67 17.85 17.44 17.62 1,114,619 -0.08(-0.48%)
Feb 06, 2009 17.26 17.83 17.23 17.70 1,520,787 +0.45(+2.63%)
Feb 05, 2009 17.27 17.46 16.94 17.25 1,933,220 -0.07(-0.40%)
Feb 04, 2009 17.54 17.72 17.23 17.32 906,394 -0.19(-1.10%)
Feb 03, 2009 17.19 17.61 16.93 17.51 1,455,847 +0.54(+3.17%)
Feb 02, 2009 17.07 17.16 16.78 16.97 1,978,425 -0.39(-2.26%)
Jan 30, 2009 17.83 17.96 17.27 17.37 0 -0.44(-2.46%)
Jan 29, 2009 17.66 17.97 17.57 17.80 1,511,126 -0.15(-0.86%)
Jan 28, 2009 17.82 18.08 17.73 17.96 1,537,320 +0.26(+1.48%)
Jan 27, 2009 17.59 18.09 17.25 17.70 1,586,088 -0.08(-0.43%)
Jan 26, 2009 17.86 18.15 17.55 17.77 1,229,035 -0.02(-0.09%)
Jan 23, 2009 17.37 18.07 17.23 17.79 1,543,364 +0.05(+0.26%)
Jan 22, 2009 17.47 18.07 17.36 17.74 1,839,885 -0.03(-0.17%)
Jan 21, 2009 17.17 17.79 17.00 17.77 1,681,459 +0.77(+4.52%)
Jan 20, 2009 17.80 17.95 16.96 17.00 2,196,509 -0.95(-5.31%)
Jan 16, 2009 17.87 18.03 17.49 17.96 1,721,444 +0.18(+1.04%)
Jan 15, 2009 17.12 18.00 16.98 17.77 2,145,215 +0.61(+3.54%)
Jan 14, 2009 17.33 17.68 17.04 17.16 1,294,732 -0.69(-3.88%)
Jan 13, 2009 17.92 18.13 17.56 17.86 2,102,175 +0.02(+0.13%)
Jan 12, 2009 18.00 18.25 17.69 17.83 1,181,185 -0.33(-1.82%)
Jan 09, 2009 18.55 19.03 18.10 18.17 1,656,321 -0.55(-2.96%)
Jan 08, 2009 18.03 19.19 18.03 18.72 4,323,255 -1.03(-5.22%)
Jan 07, 2009 19.93 20.21 19.69 19.75 1,998,164 -0.28(-1.38%)
Jan 06, 2009 19.43 20.21 19.37 20.03 3,032,777 +0.85(+4.41%)
Jan 05, 2009 18.92 19.29 18.60 19.18 2,421,560 +0.23(+1.22%)
Jan 02, 2009 18.51 19.08 18.29 18.95 0 +0.73(+4.01%)
Jan 01, 2009 18.23 18.59 18.14 18.22 0 +0.00(+0.00%)
Dec 31, 2008 18.23 18.59 18.14 18.22 2,139,667 -0.02(-0.08%)
Dec 30, 2008 18.31 18.31 17.75 18.23 2,273,307 +0.15(+0.85%)
Dec 29, 2008 18.47 18.64 17.90 18.08 1,906,238 -0.58(-3.09%)
Dec 26, 2008 18.61 18.78 18.40 18.66 472,955 -0.02(-0.08%)
Dec 24, 2008 18.61 18.84 18.47 18.67 542,779 +0.05(+0.29%)
Dec 23, 2008 19.31 19.32 18.59 18.62 994,561 -0.51(-2.65%)
Dec 22, 2008 19.40 19.44 18.77 19.13 1,174,876 -0.29(-1.51%)
Dec 19, 2008 19.66 20.07 19.35 19.42 1,956,470 -0.10(-0.51%)
Dec 18, 2008 20.07 20.13 19.36 19.52 845,226 -0.48(-2.39%)
Dec 17, 2008 19.81 20.20 19.64 20.00 1,025,594 -0.10(-0.50%)
Dec 16, 2008 19.73 20.13 19.28 20.10 1,568,208 +0.84(+4.35%)
Dec 15, 2008 19.33 19.53 18.98 19.26 1,268,804 -0.01(-0.04%)
Dec 12, 2008 18.61 19.57 18.55 19.27 0 +0.15(+0.81%)
Dec 11, 2008 20.06 20.30 18.88 19.11 1,440,379 -0.98(-4.90%)
Dec 10, 2008 19.72 20.32 19.60 20.10 1,423,301 +0.55(+2.79%)
Dec 09, 2008 19.77 20.24 19.48 19.55 1,173,587 -0.40(-2.00%)
Dec 08, 2008 20.51 20.71 19.66 19.95 1,769,176 -0.13(-0.65%)
Dec 05, 2008 19.17 20.08 18.20 20.08 1,668,802 +0.68(+3.49%)
Dec 04, 2008 19.74 19.97 19.03 19.40 1,297,742 -0.60(-3.00%)
Dec 03, 2008 19.27 20.07 19.06 20.00 1,737,063 +0.26(+1.33%)
Dec 02, 2008 19.15 19.81 18.79 19.74 1,548,807 +0.92(+4.91%)
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.