Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.18 18.59 16.93 17.73 0 -0.12(-0.66%)
Feb 26, 2009 18.92 18.92 17.75 17.84 3,423,620 -0.51(-2.75%)
Feb 25, 2009 17.90 18.75 17.38 18.35 3,794,723 +0.37(+2.06%)
Feb 24, 2009 17.64 18.08 16.82 17.98 4,313,265 +0.60(+3.43%)
Feb 23, 2009 18.70 18.85 17.34 17.38 3,614,810 -1.08(-5.86%)
Feb 20, 2009 19.24 19.39 17.98 18.47 2,928,141 -1.05(-5.36%)
Feb 19, 2009 20.05 20.26 19.31 19.51 2,667,379 -0.17(-0.87%)
Feb 18, 2009 21.59 21.89 19.65 19.68 3,748,952 -1.68(-7.85%)
Feb 17, 2009 22.24 22.33 21.30 21.36 2,739,605 -1.89(-8.15%)
Feb 13, 2009 22.72 23.80 22.59 23.26 1,832,290 +0.62(+2.75%)
Feb 12, 2009 21.50 22.63 21.18 22.63 2,964,084 +0.70(+3.21%)
Feb 11, 2009 22.96 23.34 21.48 21.93 2,759,448 -1.16(-5.04%)
Feb 10, 2009 25.58 25.58 22.84 23.09 3,139,789 -2.36(-9.28%)
Feb 09, 2009 25.35 26.13 25.13 25.46 1,337,015 +0.41(+1.66%)
Feb 06, 2009 23.99 25.08 23.75 25.04 1,346,027 +0.52(+2.13%)
Feb 05, 2009 23.28 24.63 23.10 24.52 1,181,150 +1.02(+4.34%)
Feb 04, 2009 22.64 24.07 22.32 23.50 2,036,357 +1.08(+4.83%)
Feb 03, 2009 22.48 22.63 21.76 22.42 1,852,265 +0.03(+0.12%)
Feb 02, 2009 21.97 22.85 21.77 22.39 2,266,806 -0.02(-0.08%)
Jan 30, 2009 23.47 23.47 22.24 22.41 0 -0.60(-2.59%)
Jan 29, 2009 23.33 23.45 22.54 23.00 1,458,135 -0.90(-3.77%)
Jan 28, 2009 23.50 23.98 23.01 23.91 2,038,937 +0.81(+3.52%)
Jan 27, 2009 23.65 23.71 22.53 23.09 1,490,882 -0.57(-2.40%)
Jan 26, 2009 22.89 24.07 22.75 23.66 1,803,397 +0.89(+3.92%)
Jan 23, 2009 21.28 23.16 21.02 22.77 1,290,826 +0.87(+3.95%)
Jan 22, 2009 22.06 22.46 21.26 21.90 1,809,638 -0.88(-3.84%)
Jan 21, 2009 21.07 22.88 20.95 22.78 2,546,010 +2.02(+9.73%)
Jan 20, 2009 21.65 21.87 20.51 20.76 2,369,725 -1.33(-6.00%)
Jan 16, 2009 23.27 23.82 21.34 22.08 2,598,989 -0.69(-3.05%)
Jan 15, 2009 22.42 22.82 21.15 22.78 2,346,523 +0.22(+0.96%)
Jan 14, 2009 23.73 23.73 21.81 22.56 1,511,696 -1.23(-5.16%)
Jan 13, 2009 23.27 24.07 22.99 23.79 1,400,006 +0.42(+1.81%)
Jan 12, 2009 23.96 24.22 23.06 23.36 1,399,676 -1.27(-5.16%)
Jan 09, 2009 25.70 25.94 24.25 24.64 1,331,848 -1.06(-4.14%)
Jan 08, 2009 25.48 25.94 25.08 25.70 1,876,865 +0.03(+0.11%)
Jan 07, 2009 26.39 26.61 25.16 25.67 1,552,433 -1.52(-5.61%)
Jan 06, 2009 26.96 27.84 26.68 27.20 1,917,332 +0.68(+2.55%)
Jan 05, 2009 25.85 27.27 25.57 26.52 1,485,291 +0.51(+1.98%)
Jan 02, 2009 24.52 26.07 24.52 26.01 0 +1.85(+7.66%)
Jan 01, 2009 23.79 24.38 23.44 24.16 0 +0.00(+0.00%)
Dec 31, 2008 23.79 24.38 23.44 24.16 1,132,246 +0.23(+0.94%)
Dec 30, 2008 23.29 24.02 22.78 23.93 850,382 +0.63(+2.71%)
Dec 29, 2008 23.24 23.65 22.55 23.30 945,667 +0.32(+1.41%)
Dec 26, 2008 22.53 23.03 22.15 22.98 405,926 +0.58(+2.58%)
Dec 24, 2008 22.36 22.57 21.77 22.40 557,813 -0.24(-1.08%)
Dec 23, 2008 22.90 23.33 22.40 22.64 1,082,253 -0.12(-0.52%)
Dec 22, 2008 23.38 23.75 22.21 22.76 2,182,495 -0.60(-2.55%)
Dec 19, 2008 23.49 24.39 23.15 23.36 1,689,693 -0.05(-0.23%)
Dec 18, 2008 24.92 25.73 23.12 23.41 1,510,449 -1.81(-7.19%)
Dec 17, 2008 25.39 26.70 25.03 25.22 1,626,151 -0.55(-2.14%)
Dec 16, 2008 24.53 25.79 24.14 25.77 1,880,311 +1.32(+5.39%)
Dec 15, 2008 24.90 25.44 23.98 24.46 1,853,816 +0.16(+0.67%)
Dec 12, 2008 23.31 24.62 22.92 24.29 1,662,667 +0.21(+0.86%)
Dec 11, 2008 25.17 25.95 23.57 24.09 1,886,195 -0.86(-3.44%)
Dec 10, 2008 24.36 25.49 24.31 24.94 1,524,124 +1.08(+4.54%)
Dec 09, 2008 23.43 24.90 22.70 23.86 1,716,909 +0.14(+0.57%)
Dec 08, 2008 22.51 24.19 22.51 23.73 1,640,935 +2.29(+10.69%)
Dec 05, 2008 20.96 21.69 20.19 21.43 2,028,043 +0.04(+0.17%)
Dec 04, 2008 22.84 23.46 20.97 21.40 2,099,562 -2.03(-8.66%)
Dec 03, 2008 22.62 23.72 22.32 23.43 1,002,475 +0.38(+1.64%)
Dec 02, 2008 24.42 24.42 22.12 23.05 1,673,790 +0.21(+0.91%)
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.