Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.17 15.61 15.09 15.27 0 -0.13(-0.87%)
Feb 26, 2009 15.49 15.66 15.29 15.41 5,110,700 +0.14(+0.92%)
Feb 25, 2009 15.62 15.62 15.04 15.27 4,907,293 -0.46(-2.95%)
Feb 24, 2009 15.34 15.83 15.06 15.73 6,369,611 +0.50(+3.25%)
Feb 23, 2009 16.01 16.01 15.19 15.24 6,381,034 -0.64(-4.01%)
Feb 20, 2009 15.99 16.02 15.64 15.87 0 -0.22(-1.34%)
Feb 19, 2009 16.15 16.50 15.89 16.09 8,501,283 -0.44(-2.65%)
Feb 18, 2009 17.00 17.00 16.36 16.53 6,242,031 -0.32(-1.89%)
Feb 17, 2009 17.49 17.56 16.84 16.84 6,070,142 -1.13(-6.29%)
Feb 13, 2009 17.92 18.15 17.64 17.98 0 -0.15(-0.81%)
Feb 12, 2009 17.57 18.13 17.08 18.12 6,628,664 +0.29(+1.60%)
Feb 11, 2009 17.55 18.02 17.35 17.84 5,012,959 +0.36(+2.07%)
Feb 10, 2009 17.42 18.31 17.23 17.47 6,384,270 -0.39(-2.21%)
Feb 09, 2009 17.82 17.96 17.44 17.87 4,456,767 +0.07(+0.39%)
Feb 06, 2009 17.32 17.84 17.28 17.80 0 +0.55(+3.21%)
Feb 05, 2009 16.86 17.44 16.53 17.24 4,910,903 +0.34(+2.03%)
Feb 04, 2009 17.12 17.39 16.79 16.90 3,941,224 -0.22(-1.30%)
Feb 03, 2009 16.63 17.19 16.48 17.12 4,757,473 +0.51(+3.06%)
Feb 02, 2009 16.09 16.79 16.06 16.62 3,840,995 +0.16(+0.97%)
Jan 30, 2009 17.10 17.20 16.37 16.46 0 -0.61(-3.58%)
Jan 29, 2009 17.21 17.37 16.98 17.07 3,180,309 -0.38(-2.15%)
Jan 28, 2009 16.94 17.75 16.94 17.44 3,818,106 +0.55(+3.24%)
Jan 27, 2009 16.63 17.19 16.57 16.89 4,788,384 +0.44(+2.70%)
Jan 26, 2009 16.34 17.02 16.20 16.45 4,470,925 +0.20(+1.21%)
Jan 23, 2009 15.89 16.40 15.66 16.25 0 +0.17(+1.03%)
Jan 22, 2009 15.94 16.42 15.88 16.09 3,954,616 -0.34(-2.05%)
Jan 21, 2009 16.00 16.48 15.68 16.42 4,370,139 +0.69(+4.40%)
Jan 20, 2009 16.69 16.80 15.68 15.73 7,370,588 -1.19(-7.02%)
Jan 16, 2009 16.83 17.08 16.38 16.92 0 +0.50(+3.02%)
Jan 15, 2009 16.45 16.58 15.74 16.42 4,734,091 +0.02(+0.12%)
Jan 14, 2009 16.62 16.65 16.09 16.41 4,594,997 -0.56(-3.30%)
Jan 13, 2009 17.23 17.39 16.81 16.96 4,145,345 -0.33(-1.91%)
Jan 12, 2009 17.41 17.44 17.19 17.30 3,527,709 -0.18(-1.02%)
Jan 09, 2009 17.74 17.77 17.38 17.47 2,946,695 -0.22(-1.22%)
Jan 08, 2009 17.55 17.72 17.45 17.69 2,978,786 +0.18(+1.02%)
Jan 07, 2009 17.55 17.87 17.26 17.51 3,865,864 -0.34(-1.92%)
Jan 06, 2009 17.84 18.29 17.75 17.85 4,352,616 +0.03(+0.14%)
Jan 05, 2009 17.91 18.26 17.70 17.83 3,218,731 -0.16(-0.88%)
Jan 02, 2009 17.10 18.05 17.01 17.99 0 +0.88(+5.13%)
Jan 01, 2009 16.63 17.24 16.56 17.11 0 +0.00(+0.00%)
Dec 31, 2008 16.63 17.24 16.56 17.11 2,914,009 +0.38(+2.28%)
Dec 30, 2008 16.30 16.73 16.18 16.73 3,094,057 +0.53(+3.30%)
Dec 29, 2008 16.21 16.27 15.91 16.20 3,180,235 -0.06(-0.35%)
Dec 26, 2008 16.28 16.53 16.16 16.25 0 +0.12(+0.75%)
Dec 24, 2008 16.30 16.39 16.09 16.13 1,790,392 -0.08(-0.47%)
Dec 23, 2008 16.41 16.82 16.09 16.21 4,646,703 -0.22(-1.32%)
Dec 22, 2008 17.09 17.20 16.30 16.42 5,504,502 -0.60(-3.51%)
Dec 19, 2008 17.75 17.98 16.96 17.02 7,327,120 -0.52(-2.97%)
Dec 18, 2008 17.56 17.77 17.30 17.54 5,690,158 +0.00(+0.00%)
Dec 17, 2008 18.48 18.66 17.54 17.54 7,027,985 -1.37(-7.26%)
Dec 16, 2008 17.38 18.98 17.28 18.92 5,955,352 +1.66(+9.61%)
Dec 15, 2008 17.60 17.76 16.98 17.26 3,702,068 -0.23(-1.31%)
Dec 12, 2008 17.02 17.64 16.72 17.49 0 +0.10(+0.58%)
Dec 11, 2008 17.50 18.00 17.24 17.38 4,430,089 -0.47(-2.62%)
Dec 10, 2008 17.17 18.01 17.07 17.85 4,837,745 +0.76(+4.48%)
Dec 09, 2008 17.42 17.94 17.00 17.09 3,553,845 -0.61(-3.43%)
Dec 08, 2008 17.06 17.86 16.75 17.69 6,003,412 +1.00(+5.98%)
Dec 05, 2008 15.94 16.71 15.56 16.70 0 +0.39(+2.36%)
Dec 04, 2008 16.84 17.42 15.98 16.31 4,442,329 -0.75(-4.41%)
Dec 03, 2008 16.48 17.11 15.99 17.06 4,929,353 +0.41(+2.47%)
Dec 02, 2008 16.87 17.33 16.14 16.65 6,604,875 +0.04(+0.27%)
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.