Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.09 15.16 14.58 14.63 0 -0.57(-3.72%)
Feb 26, 2009 15.22 15.42 14.89 15.19 8,192,943 +0.25(+1.67%)
Feb 25, 2009 15.47 15.47 14.86 14.94 6,392,817 -0.58(-3.75%)
Feb 24, 2009 15.17 15.59 15.02 15.52 5,016,897 +0.46(+3.04%)
Feb 23, 2009 15.72 15.81 14.88 15.07 7,638,309 -0.49(-3.15%)
Feb 20, 2009 15.83 16.05 15.22 15.56 7,715,010 -0.51(-3.16%)
Feb 19, 2009 16.65 16.82 15.99 16.06 7,453,810 -0.42(-2.52%)
Feb 18, 2009 16.73 16.73 16.22 16.48 5,594,696 -0.12(-0.70%)
Feb 17, 2009 17.34 17.45 16.48 16.60 6,444,726 -1.17(-6.60%)
Feb 13, 2009 18.34 18.39 17.77 17.77 4,378,055 -0.52(-2.86%)
Feb 12, 2009 18.20 18.42 17.59 18.29 6,463,862 +0.25(+1.38%)
Feb 11, 2009 17.84 18.08 17.47 18.04 5,182,556 +0.32(+1.83%)
Feb 10, 2009 18.56 18.67 17.47 17.72 6,198,322 -0.95(-5.08%)
Feb 09, 2009 18.87 18.87 18.49 18.67 3,525,797 -0.23(-1.23%)
Feb 06, 2009 18.10 19.16 18.09 18.90 5,530,380 +0.81(+4.46%)
Feb 05, 2009 17.25 18.19 16.85 18.09 7,396,222 +0.69(+3.97%)
Feb 04, 2009 17.54 17.81 17.28 17.40 5,348,063 -0.06(-0.33%)
Feb 03, 2009 16.18 17.85 16.08 17.46 14,533,457 +1.38(+8.58%)
Feb 02, 2009 15.91 16.70 15.73 16.08 8,907,681 -0.92(-5.43%)
Jan 30, 2009 17.54 17.54 16.84 17.00 0 -0.32(-1.82%)
Jan 29, 2009 17.78 18.08 17.30 17.32 3,684,781 -0.58(-3.25%)
Jan 28, 2009 17.67 18.08 17.39 17.90 4,321,657 +0.72(+4.21%)
Jan 27, 2009 16.62 17.43 16.62 17.18 4,617,933 +0.44(+2.63%)
Jan 26, 2009 16.36 16.90 16.21 16.74 6,536,925 +0.49(+3.02%)
Jan 23, 2009 16.99 17.00 16.00 16.25 7,177,296 -1.05(-6.06%)
Jan 22, 2009 17.02 17.48 16.90 17.29 4,381,125 -0.06(-0.34%)
Jan 21, 2009 16.59 17.41 16.55 17.35 6,107,271 +0.82(+4.98%)
Jan 20, 2009 16.59 16.90 16.43 16.53 8,434,742 -0.31(-1.83%)
Jan 16, 2009 17.87 17.87 16.22 16.84 13,356,177 -1.41(-7.70%)
Jan 15, 2009 17.62 18.35 17.45 18.24 7,485,015 +0.65(+3.69%)
Jan 14, 2009 17.88 17.93 17.05 17.59 7,143,411 -0.60(-3.29%)
Jan 13, 2009 18.50 18.92 17.98 18.19 7,969,532 -0.38(-2.06%)
Jan 12, 2009 18.98 19.20 18.34 18.57 7,719,198 -0.55(-2.87%)
Jan 09, 2009 19.32 19.73 18.51 19.12 8,233,741 -0.08(-0.43%)
Jan 08, 2009 20.01 20.07 18.89 19.21 8,339,482 -0.92(-4.58%)
Jan 07, 2009 20.61 20.90 20.02 20.13 5,798,737 -0.62(-2.97%)
Jan 06, 2009 20.81 21.04 20.27 20.75 4,158,461 +0.12(+0.56%)
Jan 05, 2009 20.79 20.89 20.44 20.63 3,031,373 -0.24(-1.16%)
Jan 02, 2009 19.89 20.98 19.89 20.87 0 +0.89(+4.45%)
Jan 01, 2009 19.35 20.07 19.35 19.98 0 +0.00(+0.00%)
Dec 31, 2008 19.35 20.07 19.35 19.98 2,988,451 +0.50(+2.56%)
Dec 30, 2008 18.96 19.49 18.94 19.48 2,422,548 +0.77(+4.13%)
Dec 29, 2008 18.82 18.82 18.42 18.71 2,540,466 -0.15(-0.79%)
Dec 26, 2008 18.85 19.07 18.62 18.86 1,347,598 +0.04(+0.22%)
Dec 24, 2008 18.68 18.99 18.63 18.82 1,720,277 +0.14(+0.76%)
Dec 23, 2008 19.42 19.58 18.59 18.67 5,841,094 -0.66(-3.40%)
Dec 22, 2008 19.54 19.74 18.64 19.33 6,000,856 -0.17(-0.90%)
Dec 19, 2008 19.33 19.88 19.25 19.51 6,030,701 +0.25(+1.30%)
Dec 18, 2008 19.15 19.94 18.95 19.26 4,823,809 +0.27(+1.45%)
Dec 17, 2008 19.19 19.22 18.41 18.98 6,050,875 -0.45(-2.31%)
Dec 16, 2008 19.32 19.95 18.66 19.43 5,924,446 +0.61(+3.22%)
Dec 15, 2008 19.17 19.32 18.48 18.82 5,743,668 -0.40(-2.08%)
Dec 12, 2008 18.31 19.30 18.20 19.22 0 +0.44(+2.35%)
Dec 11, 2008 18.66 19.72 18.65 18.78 4,486,346 -0.45(-2.33%)
Dec 10, 2008 18.45 19.56 18.28 19.23 6,685,694 +0.86(+4.71%)
Dec 09, 2008 17.74 18.84 17.52 18.37 5,244,052 +0.55(+3.08%)
Dec 08, 2008 18.63 18.63 17.29 17.82 5,075,376 -0.47(-2.59%)
Dec 05, 2008 16.55 18.37 16.40 18.29 5,029,105 +1.39(+8.21%)
Dec 04, 2008 17.34 17.71 16.61 16.90 4,971,355 -0.54(-3.10%)
Dec 03, 2008 16.69 17.53 16.50 17.44 4,833,396 +0.25(+1.45%)
Dec 02, 2008 16.82 17.38 16.49 17.19 5,988,981 +0.75(+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.