Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.21 18.74 18.05 18.18 110,943 -0.25(-1.36%)
Feb 26, 2009 18.80 19.13 18.34 18.43 91,974 -0.33(-1.76%)
Feb 25, 2009 19.60 19.63 18.61 18.76 109,893 -0.85(-4.33%)
Feb 24, 2009 19.37 19.70 18.51 19.61 101,045 +0.42(+2.19%)
Feb 23, 2009 20.26 20.40 19.12 19.19 93,752 -0.89(-4.43%)
Feb 20, 2009 20.27 20.91 19.36 20.08 112,732 -0.48(-2.33%)
Feb 19, 2009 21.18 21.40 20.50 20.56 50,375 -0.42(-2.00%)
Feb 18, 2009 20.88 21.47 20.59 20.98 66,300 +0.24(+1.16%)
Feb 17, 2009 20.49 21.16 20.12 20.74 99,240 -0.29(-1.38%)
Feb 13, 2009 21.47 21.47 20.36 21.03 146,435 -0.70(-3.22%)
Feb 12, 2009 21.00 21.81 20.78 21.73 67,861 +0.44(+2.07%)
Feb 11, 2009 21.17 21.61 21.00 21.29 45,115 +0.17(+0.80%)
Feb 10, 2009 22.04 22.40 21.01 21.12 80,539 -1.04(-4.69%)
Feb 09, 2009 22.30 22.83 21.89 22.16 35,086 -0.32(-1.42%)
Feb 06, 2009 21.60 22.68 21.60 22.48 56,709 +0.79(+3.64%)
Feb 05, 2009 21.43 22.06 21.14 21.69 38,378 +0.17(+0.79%)
Feb 04, 2009 22.42 22.42 21.40 21.52 76,111 -0.86(-3.84%)
Feb 03, 2009 22.40 22.75 22.01 22.38 54,286 +0.10(+0.45%)
Feb 02, 2009 21.57 22.35 21.36 22.28 81,719 +0.47(+2.15%)
Jan 30, 2009 22.57 22.78 21.44 21.81 62,744 -0.46(-2.07%)
Jan 29, 2009 23.28 23.56 22.23 22.27 42,277 -1.19(-5.07%)
Jan 28, 2009 23.03 23.62 23.03 23.46 75,019 +0.66(+2.89%)
Jan 27, 2009 22.31 23.24 22.31 22.80 47,876 +0.63(+2.84%)
Jan 26, 2009 21.94 22.74 21.72 22.17 70,811 +0.43(+1.98%)
Jan 23, 2009 21.38 22.13 20.99 21.74 49,382 -0.16(-0.73%)
Jan 22, 2009 22.51 22.54 21.32 21.90 74,124 -1.17(-5.07%)
Jan 21, 2009 21.70 23.20 21.45 23.07 89,463 +1.61(+7.50%)
Jan 20, 2009 21.58 22.89 21.35 21.46 132,235 -0.49(-2.23%)
Jan 16, 2009 21.75 22.23 21.18 21.95 66,040 +0.38(+1.76%)
Jan 15, 2009 21.59 21.82 20.60 21.57 128,604 -0.03(-0.14%)
Jan 14, 2009 22.79 22.87 21.50 21.60 93,592 -1.54(-6.66%)
Jan 13, 2009 22.75 23.25 22.40 23.14 71,438 +0.36(+1.58%)
Jan 12, 2009 23.16 24.14 22.58 22.78 115,603 -0.49(-2.11%)
Jan 09, 2009 25.04 25.04 23.23 23.27 68,111 -1.84(-7.33%)
Jan 08, 2009 24.60 25.20 24.46 25.11 54,738 +0.34(+1.37%)
Jan 07, 2009 25.21 25.40 24.25 24.77 56,029 -0.76(-2.98%)
Jan 06, 2009 24.98 25.93 24.85 25.53 101,266 +0.82(+3.32%)
Jan 05, 2009 24.10 24.90 23.97 24.71 152,479 +0.76(+3.17%)
Jan 02, 2009 24.17 24.45 23.67 23.95 182,620 -0.15(-0.62%)
Dec 31, 2008 24.24 24.95 23.84 24.10 161,689 -0.08(-0.33%)
Dec 30, 2008 23.53 24.48 22.83 24.18 91,885 +0.90(+3.87%)
Dec 29, 2008 23.65 23.65 22.82 23.28 66,603 -0.49(-2.06%)
Dec 26, 2008 23.67 24.13 23.33 23.77 22,918 +0.29(+1.24%)
Dec 24, 2008 23.02 23.74 23.02 23.48 20,218 +0.00(+0.00%)
Dec 23, 2008 24.01 24.38 23.16 23.48 53,676 -0.31(-1.30%)
Dec 22, 2008 24.29 24.59 22.91 23.79 86,230 -0.56(-2.30%)
Dec 19, 2008 25.32 25.89 24.17 24.35 133,114 -0.45(-1.81%)
Dec 18, 2008 25.92 25.94 24.30 24.80 97,024 -1.12(-4.32%)
Dec 17, 2008 25.50 26.59 25.13 25.92 155,363 +0.04(+0.15%)
Dec 16, 2008 24.29 25.93 23.64 25.88 106,321 +2.05(+8.60%)
Dec 15, 2008 24.47 24.68 23.60 23.83 101,837 -0.36(-1.49%)
Dec 12, 2008 23.15 24.62 23.11 24.19 115,843 +0.47(+1.98%)
Dec 11, 2008 24.75 25.10 23.44 23.72 98,092 -1.43(-5.69%)
Dec 10, 2008 25.18 25.87 24.48 25.15 81,405 +0.26(+1.04%)
Dec 09, 2008 24.57 25.60 24.01 24.89 280,152 +0.11(+0.44%)
Dec 08, 2008 25.02 25.71 23.32 24.78 237,722 +0.27(+1.10%)
Dec 05, 2008 22.60 24.62 22.00 24.51 185,571 +1.42(+6.15%)
Dec 04, 2008 24.18 24.98 22.57 23.09 147,472 -1.30(-5.33%)
Dec 03, 2008 23.35 24.50 22.39 24.39 183,150 +1.28(+5.54%)
Dec 02, 2008 23.50 23.96 21.74 23.11 275,899 +0.09(+0.39%)
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.