Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.96 18.98 17.96 18.45 0 +0.04(+0.21%)
Feb 26, 2009 18.31 18.84 18.18 18.41 16,335,813 +0.36(+1.99%)
Feb 25, 2009 17.77 18.57 17.52 18.05 16,783,820 +0.20(+1.15%)
Feb 24, 2009 17.62 18.00 17.18 17.85 25,411,856 +0.19(+1.09%)
Feb 23, 2009 18.11 18.75 17.53 17.66 15,709,342 -0.20(-1.15%)
Feb 20, 2009 17.66 18.02 17.29 17.86 18,951,368 +0.01(+0.04%)
Feb 19, 2009 18.42 18.82 17.74 17.86 15,376,872 +0.11(+0.61%)
Feb 18, 2009 18.34 18.41 17.61 17.75 14,563,953 -0.29(-1.60%)
Feb 17, 2009 18.70 18.87 17.86 18.04 20,427,148 -1.40(-7.18%)
Feb 13, 2009 19.29 19.78 19.21 19.43 13,306,493 +0.08(+0.40%)
Feb 12, 2009 18.30 19.43 18.30 19.35 19,890,278 +0.67(+3.56%)
Feb 11, 2009 18.80 18.98 18.37 18.69 11,460,326 +0.31(+1.71%)
Feb 10, 2009 19.14 19.69 18.23 18.38 11,230,883 -0.92(-4.78%)
Feb 09, 2009 19.07 19.40 18.49 19.30 8,976,080 +0.19(+1.00%)
Feb 06, 2009 18.73 19.25 18.73 19.11 10,349,416 +0.31(+1.67%)
Feb 05, 2009 17.89 19.10 17.77 18.79 16,681,427 +0.86(+4.78%)
Feb 04, 2009 18.08 18.68 17.74 17.93 13,233,876 -0.35(-1.93%)
Feb 03, 2009 17.47 18.52 17.37 18.29 12,362,216 +0.81(+4.65%)
Feb 02, 2009 17.47 17.93 17.16 17.47 12,899,889 -0.47(-2.61%)
Jan 30, 2009 18.74 18.78 17.80 17.94 0 -0.73(-3.91%)
Jan 29, 2009 19.13 19.45 18.60 18.67 10,502,658 -0.70(-3.64%)
Jan 28, 2009 18.79 19.64 18.60 19.37 18,972,158 +1.28(+7.08%)
Jan 27, 2009 18.18 18.84 17.93 18.09 13,345,071 +0.03(+0.14%)
Jan 26, 2009 17.76 18.50 17.54 18.07 11,601,095 +0.37(+2.06%)
Jan 23, 2009 17.02 18.09 17.02 17.70 13,001,888 +0.26(+1.51%)
Jan 22, 2009 17.52 17.82 16.88 17.44 16,970,034 -0.04(-0.26%)
Jan 21, 2009 17.64 17.64 16.84 17.49 16,254,637 +0.05(+0.29%)
Jan 20, 2009 18.50 18.71 17.21 17.43 22,205,710 -1.35(-7.19%)
Jan 16, 2009 17.63 19.21 17.31 18.78 32,454,848 +1.41(+8.11%)
Jan 15, 2009 16.65 18.43 16.36 17.38 15,065,909 +0.65(+3.91%)
Jan 14, 2009 16.73 16.97 16.40 16.72 15,162,423 -0.58(-3.37%)
Jan 13, 2009 17.31 17.79 16.97 17.31 10,917,344 -0.34(-1.92%)
Jan 12, 2009 17.75 18.37 17.49 17.65 11,877,573 -0.33(-1.85%)
Jan 09, 2009 19.05 19.18 17.81 17.98 15,790,464 -1.01(-5.30%)
Jan 08, 2009 18.29 19.31 18.29 18.98 12,488,998 +0.06(+0.34%)
Jan 07, 2009 19.70 19.80 18.75 18.92 11,861,195 -1.09(-5.44%)
Jan 06, 2009 19.71 20.32 19.53 20.01 14,489,362 +0.80(+4.17%)
Jan 05, 2009 18.89 19.53 18.81 19.21 14,217,486 +0.63(+3.38%)
Jan 02, 2009 17.90 18.67 17.82 18.58 0 +0.58(+3.24%)
Jan 01, 2009 17.74 18.23 17.66 18.00 0 +0.00(+0.00%)
Dec 31, 2008 17.74 18.23 17.66 18.00 7,372,390 +0.23(+1.30%)
Dec 30, 2008 16.95 17.86 16.95 17.77 7,815,489 +0.90(+5.35%)
Dec 29, 2008 17.36 17.36 16.55 16.86 5,507,331 -0.23(-1.35%)
Dec 26, 2008 16.77 17.42 16.77 17.09 2,651,141 +0.00(+0.00%)
Dec 24, 2008 16.86 17.13 16.86 17.09 2,401,715 +0.15(+0.91%)
Dec 23, 2008 17.33 17.56 16.84 16.94 8,410,474 -0.54(-3.11%)
Dec 22, 2008 18.18 18.25 17.16 17.49 10,390,150 -0.51(-2.81%)
Dec 19, 2008 17.86 18.55 17.82 17.99 12,396,020 -0.12(-0.67%)
Dec 18, 2008 18.43 18.99 17.88 18.11 14,055,101 -0.19(-1.01%)
Dec 17, 2008 17.54 18.59 17.47 18.30 14,225,871 +0.58(+3.25%)
Dec 16, 2008 16.60 17.81 16.51 17.72 41,850,236 +2.70(+17.94%)
Dec 15, 2008 16.08 16.33 14.67 15.03 14,766,420 -0.61(-3.89%)
Dec 12, 2008 15.05 15.69 14.74 15.63 0 +0.20(+1.33%)
Dec 11, 2008 15.47 16.43 15.22 15.43 11,597,986 -0.46(-2.90%)
Dec 10, 2008 15.33 16.13 14.98 15.89 12,460,982 +0.69(+4.51%)
Dec 09, 2008 15.14 16.19 15.03 15.21 15,908,793 -0.34(-2.18%)
Dec 08, 2008 15.37 16.01 15.01 15.55 14,544,558 +0.79(+5.34%)
Dec 05, 2008 13.91 14.79 13.45 14.76 10,715,862 +0.58(+4.11%)
Dec 04, 2008 13.29 15.03 13.29 14.18 19,443,338 +0.63(+4.68%)
Dec 03, 2008 12.98 13.61 12.18 13.54 13,443,383 +0.77(+6.02%)
Dec 02, 2008 12.32 12.89 11.84 12.77 16,682,408 +0.60(+4.89%)
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.