Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.29 16.50 15.79 15.98 0 -0.41(-2.50%)
Feb 26, 2009 16.92 17.07 16.36 16.40 5,389,763 -0.32(-1.94%)
Feb 25, 2009 16.71 16.92 16.59 16.72 4,266,421 -0.14(-0.81%)
Feb 24, 2009 16.29 16.94 16.20 16.86 5,294,037 +0.67(+4.16%)
Feb 23, 2009 16.85 16.92 16.13 16.18 5,598,904 -0.60(-3.60%)
Feb 20, 2009 16.90 17.28 16.53 16.79 5,060,025 -0.37(-2.16%)
Feb 19, 2009 16.99 17.36 16.95 17.16 4,381,352 +0.18(+1.04%)
Feb 18, 2009 17.20 17.20 16.86 16.98 4,620,942 -0.14(-0.83%)
Feb 17, 2009 17.68 17.76 17.10 17.12 5,131,678 -1.00(-5.53%)
Feb 13, 2009 17.93 18.36 17.91 18.13 4,208,243 +0.21(+1.18%)
Feb 12, 2009 17.78 17.95 17.49 17.92 4,034,564 -0.13(-0.73%)
Feb 11, 2009 18.21 18.33 17.87 18.05 3,140,349 -0.11(-0.60%)
Feb 10, 2009 18.65 18.86 18.06 18.16 4,566,059 -0.62(-3.28%)
Feb 09, 2009 18.84 18.92 18.45 18.77 3,684,226 -0.16(-0.84%)
Feb 06, 2009 19.01 19.20 18.81 18.93 6,664,778 -0.23(-1.22%)
Feb 05, 2009 18.71 19.31 18.57 19.16 6,204,966 +0.43(+2.31%)
Feb 04, 2009 18.64 18.89 18.56 18.73 5,234,613 +0.19(+1.05%)
Feb 03, 2009 18.52 18.65 18.13 18.54 5,734,739 +0.09(+0.46%)
Feb 02, 2009 17.69 18.54 17.61 18.45 8,239,133 +0.59(+3.29%)
Jan 30, 2009 18.72 18.77 17.79 17.87 0 -0.77(-4.13%)
Jan 29, 2009 17.95 18.97 17.95 18.63 7,611,076 +0.54(+2.96%)
Jan 28, 2009 18.17 18.28 17.83 18.10 11,398,008 -0.25(-1.37%)
Jan 27, 2009 18.65 18.67 18.22 18.35 5,366,745 -0.18(-0.95%)
Jan 26, 2009 18.20 18.74 18.20 18.53 6,230,521 +0.32(+1.78%)
Jan 23, 2009 17.89 18.28 17.78 18.20 4,842,011 +0.05(+0.28%)
Jan 22, 2009 18.20 18.58 18.01 18.15 6,122,742 -0.28(-1.51%)
Jan 21, 2009 18.40 18.49 17.98 18.43 5,994,865 +0.29(+1.60%)
Jan 20, 2009 18.48 18.72 18.10 18.14 5,394,664 -0.38(-2.06%)
Jan 16, 2009 18.30 18.61 18.20 18.52 6,358,596 +0.42(+2.33%)
Jan 15, 2009 18.13 18.13 17.75 18.10 5,169,873 +0.11(+0.60%)
Jan 14, 2009 18.02 18.06 17.60 17.99 4,597,842 -0.32(-1.74%)
Jan 13, 2009 18.63 18.76 18.10 18.31 4,650,447 -0.38(-2.01%)
Jan 12, 2009 18.64 18.81 18.49 18.69 3,264,680 +0.10(+0.55%)
Jan 09, 2009 18.97 19.06 18.55 18.58 3,475,910 -0.38(-2.01%)
Jan 08, 2009 18.64 18.99 18.61 18.97 4,948,329 +0.30(+1.62%)
Jan 07, 2009 18.66 18.90 18.55 18.66 4,001,272 -0.21(-1.09%)
Jan 06, 2009 19.30 19.49 18.71 18.87 5,497,874 -0.33(-1.72%)
Jan 05, 2009 19.47 19.57 18.97 19.20 6,100,945 -0.18(-0.91%)
Jan 02, 2009 19.08 19.46 18.88 19.38 0 +0.41(+2.16%)
Jan 01, 2009 18.44 19.02 18.34 18.97 0 +0.00(+0.00%)
Dec 31, 2008 18.44 19.02 18.34 18.97 4,509,736 +0.70(+3.84%)
Dec 30, 2008 18.26 18.42 18.09 18.26 5,443,686 +0.07(+0.41%)
Dec 29, 2008 18.28 18.37 17.91 18.19 3,946,893 -0.09(-0.50%)
Dec 26, 2008 18.23 18.41 18.20 18.28 2,270,423 +0.17(+0.91%)
Dec 24, 2008 18.06 18.25 18.01 18.12 2,293,542 +0.11(+0.63%)
Dec 23, 2008 18.51 18.52 17.92 18.00 5,420,066 -0.42(-2.29%)
Dec 22, 2008 18.22 18.47 18.11 18.42 6,217,614 +0.24(+1.32%)
Dec 19, 2008 17.96 18.56 17.93 18.18 14,558,127 +0.28(+1.56%)
Dec 18, 2008 17.23 18.01 17.19 17.91 9,845,665 +0.70(+4.04%)
Dec 17, 2008 17.23 17.35 16.93 17.21 5,710,427 -0.03(-0.20%)
Dec 16, 2008 16.72 17.32 16.65 17.24 7,127,136 +0.59(+3.56%)
Dec 15, 2008 17.07 17.09 16.53 16.65 4,450,499 -0.35(-2.05%)
Dec 12, 2008 16.81 17.09 16.58 17.00 0 -0.08(-0.47%)
Dec 11, 2008 17.05 17.66 16.94 17.08 6,612,782 -0.07(-0.40%)
Dec 10, 2008 16.77 17.23 16.76 17.15 4,746,252 +0.50(+2.98%)
Dec 09, 2008 16.57 16.95 16.53 16.65 4,152,561 -0.17(-0.98%)
Dec 08, 2008 17.38 17.38 16.50 16.82 6,735,838 -0.23(-1.34%)
Dec 05, 2008 16.34 17.12 15.96 17.04 5,272,879 +0.58(+3.49%)
Dec 04, 2008 16.91 17.18 16.18 16.47 4,437,240 -0.74(-4.27%)
Dec 03, 2008 16.69 17.29 16.40 17.20 6,813,637 +0.60(+3.60%)
Dec 02, 2008 17.36 17.45 16.15 16.61 13,164,460 -0.73(-4.21%)
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.