Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.15 18.24 17.53 17.59 0 -0.68(-3.72%)
Feb 26, 2009 18.30 18.55 17.91 18.27 6,812,187 +0.30(+1.67%)
Feb 25, 2009 18.61 18.61 17.87 17.97 5,315,436 -0.70(-3.75%)
Feb 24, 2009 18.25 18.75 18.07 18.67 4,171,400 +0.55(+3.04%)
Feb 23, 2009 18.91 19.02 17.90 18.12 6,351,025 -0.59(-3.15%)
Feb 20, 2009 19.04 19.30 18.30 18.71 6,414,800 -0.61(-3.16%)
Feb 19, 2009 20.02 20.23 19.23 19.32 6,197,620 -0.50(-2.52%)
Feb 18, 2009 20.12 20.12 19.50 19.82 4,651,822 -0.14(-0.70%)
Feb 17, 2009 20.86 20.99 19.83 19.96 5,358,597 -1.41(-6.60%)
Feb 13, 2009 22.06 22.12 21.37 21.37 3,640,222 -0.63(-2.86%)
Feb 12, 2009 21.89 22.15 21.15 22.00 5,374,508 +0.30(+1.38%)
Feb 11, 2009 21.46 21.74 21.01 21.70 4,309,140 +0.39(+1.83%)
Feb 10, 2009 22.32 22.45 21.01 21.31 5,153,719 -1.14(-5.08%)
Feb 09, 2009 22.69 22.69 22.24 22.45 2,931,595 -0.28(-1.23%)
Feb 06, 2009 21.77 23.04 21.76 22.73 4,598,345 +0.97(+4.46%)
Feb 05, 2009 20.75 21.88 20.26 21.76 6,149,737 +0.83(+3.97%)
Feb 04, 2009 21.09 21.42 20.78 20.93 4,446,754 -0.07(-0.33%)
Feb 03, 2009 19.46 21.47 19.34 21.00 12,084,134 +1.66(+8.58%)
Feb 02, 2009 19.13 20.09 18.92 19.34 7,406,470 -1.11(-5.43%)
Jan 30, 2009 21.10 21.10 20.25 20.45 0 -0.38(-1.82%)
Jan 29, 2009 21.38 21.75 20.81 20.83 3,063,785 -0.70(-3.25%)
Jan 28, 2009 21.25 21.74 20.92 21.53 3,593,328 +0.87(+4.21%)
Jan 27, 2009 19.99 20.96 19.99 20.66 3,839,673 +0.53(+2.63%)
Jan 26, 2009 19.67 20.33 19.50 20.13 5,435,257 +0.59(+3.02%)
Jan 23, 2009 20.43 20.44 19.24 19.54 5,967,707 -1.26(-6.06%)
Jan 22, 2009 20.47 21.02 20.33 20.80 3,642,774 -0.07(-0.34%)
Jan 21, 2009 19.95 20.94 19.90 20.87 5,078,013 +0.99(+4.98%)
Jan 20, 2009 19.95 20.33 19.76 19.88 7,013,235 -0.37(-1.83%)
Jan 16, 2009 21.49 21.49 19.51 20.25 11,105,261 -1.69(-7.70%)
Jan 15, 2009 21.19 22.07 20.99 21.94 6,223,566 +0.78(+3.69%)
Jan 14, 2009 21.50 21.57 20.50 21.16 5,939,532 -0.72(-3.29%)
Jan 13, 2009 22.25 22.76 21.63 21.88 6,626,427 -0.46(-2.06%)
Jan 12, 2009 22.83 23.09 22.06 22.34 6,418,282 -0.66(-2.87%)
Jan 09, 2009 23.23 23.73 22.26 23.00 6,846,109 -0.10(-0.43%)
Jan 08, 2009 24.06 24.14 22.72 23.10 6,934,029 -1.11(-4.58%)
Jan 07, 2009 24.79 25.14 24.08 24.21 4,821,476 -0.74(-2.97%)
Jan 06, 2009 25.03 25.30 24.38 24.95 3,457,636 +0.14(+0.56%)
Jan 05, 2009 25.00 25.13 24.58 24.81 2,520,496 -0.29(-1.16%)
Jan 02, 2009 23.92 25.23 23.92 25.10 0 +1.07(+4.45%)
Jan 01, 2009 23.27 24.14 23.27 24.03 0 +0.00(+0.00%)
Dec 31, 2008 23.27 24.14 23.27 24.03 2,484,808 +0.60(+2.56%)
Dec 30, 2008 22.80 23.44 22.78 23.43 2,014,276 +0.93(+4.13%)
Dec 29, 2008 22.64 22.64 22.15 22.50 2,112,322 -0.18(-0.79%)
Dec 26, 2008 22.67 22.93 22.40 22.68 1,120,488 +0.05(+0.22%)
Dec 24, 2008 22.47 22.84 22.41 22.63 1,430,359 +0.17(+0.76%)
Dec 23, 2008 23.36 23.55 22.36 22.46 4,856,695 -0.79(-3.40%)
Dec 22, 2008 23.50 23.74 22.42 23.25 4,989,532 -0.21(-0.90%)
Dec 19, 2008 23.25 23.91 23.15 23.46 5,014,347 +0.30(+1.30%)
Dec 18, 2008 23.03 23.98 22.79 23.16 4,010,853 +0.33(+1.45%)
Dec 17, 2008 23.08 23.12 22.14 22.83 5,031,121 -0.54(-2.31%)
Dec 16, 2008 23.23 23.99 22.44 23.37 4,925,999 +0.73(+3.22%)
Dec 15, 2008 23.05 23.24 22.22 22.64 4,775,688 -0.48(-2.08%)
Dec 12, 2008 22.02 23.21 21.89 23.12 0 +0.53(+2.35%)
Dec 11, 2008 22.44 23.72 22.43 22.59 3,730,262 -0.54(-2.33%)
Dec 10, 2008 22.19 23.52 21.98 23.13 5,558,954 +1.04(+4.71%)
Dec 09, 2008 21.33 22.66 21.07 22.09 4,360,272 +0.66(+3.08%)
Dec 08, 2008 22.41 22.41 20.80 21.43 4,220,023 -0.57(-2.59%)
Dec 05, 2008 19.91 22.09 19.72 22.00 4,181,550 +1.67(+8.21%)
Dec 04, 2008 20.85 21.30 19.98 20.33 4,133,533 -0.65(-3.10%)
Dec 03, 2008 20.07 21.08 19.85 20.98 4,018,824 +0.30(+1.45%)
Dec 02, 2008 20.23 20.90 19.83 20.68 4,979,658 +0.90(+4.55%)
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.