Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.63 14.03 13.55 13.70 15,005,842 -0.53(-3.75%)
Feb 26, 2009 14.54 14.62 14.19 14.23 11,101,011 -0.42(-2.88%)
Feb 25, 2009 14.64 14.84 14.28 14.65 9,803,111 -0.19(-1.30%)
Feb 24, 2009 14.56 14.90 14.43 14.84 7,001,587 +0.40(+2.79%)
Feb 23, 2009 14.94 14.97 14.42 14.44 7,346,462 -0.44(-2.96%)
Feb 20, 2009 14.72 14.99 14.66 14.88 11,261,848 +0.06(+0.38%)
Feb 19, 2009 15.32 15.49 14.81 14.83 7,366,511 -0.43(-2.85%)
Feb 18, 2009 15.11 15.42 14.90 15.26 5,512,941 +0.35(+2.37%)
Feb 17, 2009 15.17 15.38 14.88 14.91 8,643,158 -0.63(-4.08%)
Feb 13, 2009 15.77 15.84 15.52 15.54 4,085,954 -0.23(-1.46%)
Feb 12, 2009 15.33 15.77 15.30 15.77 6,254,590 +0.01(+0.08%)
Feb 11, 2009 15.58 15.95 15.53 15.76 5,067,257 +0.13(+0.83%)
Feb 10, 2009 16.41 16.47 15.59 15.63 10,275,761 -0.84(-5.13%)
Feb 09, 2009 16.51 16.64 16.36 16.47 6,687,327 -0.25(-1.49%)
Feb 06, 2009 16.28 16.78 16.08 16.72 8,993,402 +0.57(+3.54%)
Feb 05, 2009 15.32 16.28 15.32 16.15 8,694,624 +0.43(+2.73%)
Feb 04, 2009 15.50 16.03 15.50 15.72 8,001,553 -0.11(-0.71%)
Feb 03, 2009 15.37 15.87 15.24 15.83 8,136,401 +0.65(+4.25%)
Feb 02, 2009 14.97 15.31 14.87 15.19 7,968,746 +0.11(+0.70%)
Jan 30, 2009 15.48 15.62 15.04 15.08 6,783,381 -0.35(-2.25%)
Jan 29, 2009 15.68 15.76 15.39 15.43 5,763,021 -0.27(-1.70%)
Jan 28, 2009 15.79 15.92 15.57 15.69 8,260,635 +0.04(+0.28%)
Jan 27, 2009 15.29 15.89 15.14 15.65 7,240,567 -0.07(-0.43%)
Jan 26, 2009 15.13 15.83 15.12 15.72 7,857,588 +0.56(+3.73%)
Jan 23, 2009 15.15 15.32 14.95 15.15 6,125,436 -0.14(-0.93%)
Jan 22, 2009 15.38 15.54 15.12 15.30 5,810,726 -0.29(-1.83%)
Jan 21, 2009 15.56 15.78 15.09 15.58 8,020,568 +0.26(+1.70%)
Jan 20, 2009 15.66 16.00 15.32 15.32 8,489,331 -0.47(-2.95%)
Jan 16, 2009 15.53 15.85 15.39 15.79 8,437,604 +0.34(+2.17%)
Jan 15, 2009 15.28 15.56 15.04 15.45 7,980,276 +0.19(+1.22%)
Jan 14, 2009 15.61 15.70 15.18 15.27 5,191,659 -0.53(-3.38%)
Jan 13, 2009 15.61 15.89 15.60 15.80 5,484,492 +0.20(+1.27%)
Jan 12, 2009 15.75 15.89 15.47 15.60 5,211,331 -0.11(-0.71%)
Jan 09, 2009 16.22 16.22 15.59 15.71 5,325,158 -0.54(-3.32%)
Jan 08, 2009 16.31 16.43 16.01 16.25 4,436,291 +0.06(+0.38%)
Jan 07, 2009 16.25 16.44 16.14 16.19 8,121,333 -0.20(-1.21%)
Jan 06, 2009 16.51 16.56 16.23 16.39 6,125,218 -0.01(-0.08%)
Jan 05, 2009 16.53 16.64 16.23 16.40 6,347,088 -0.32(-1.93%)
Jan 02, 2009 16.33 16.80 16.12 16.73 4,618,016 +0.41(+2.51%)
Dec 31, 2008 15.83 16.39 15.78 16.32 5,183,859 +0.30(+1.90%)
Dec 30, 2008 15.48 16.02 15.38 16.01 3,715,839 +0.66(+4.33%)
Dec 29, 2008 15.68 15.76 15.18 15.35 3,845,605 -0.29(-1.87%)
Dec 26, 2008 15.57 15.81 15.52 15.64 1,887,332 +0.08(+0.52%)
Dec 24, 2008 15.65 15.68 15.52 15.56 1,661,422 -0.14(-0.91%)
Dec 23, 2008 16.02 16.14 15.52 15.70 4,353,734 -0.22(-1.37%)
Dec 22, 2008 16.23 16.67 15.64 15.92 5,937,849 -0.38(-2.32%)
Dec 19, 2008 16.23 16.44 16.02 16.30 8,670,988 +0.22(+1.39%)
Dec 18, 2008 16.58 16.87 15.86 16.07 9,326,063 -0.45(-2.71%)
Dec 17, 2008 16.17 16.74 15.99 16.52 8,680,868 -0.01(-0.04%)
Dec 16, 2008 15.83 16.53 15.60 16.53 8,300,930 +0.84(+5.34%)
Dec 15, 2008 16.00 16.20 15.49 15.69 7,798,245 -0.51(-3.14%)
Dec 12, 2008 15.72 16.28 15.58 16.20 6,103,723 +0.30(+1.91%)
Dec 11, 2008 16.34 16.51 15.84 15.89 5,947,863 -0.45(-2.74%)
Dec 10, 2008 16.00 16.57 16.00 16.34 6,662,749 -0.24(-1.42%)
Dec 09, 2008 16.90 17.16 16.50 16.58 5,452,308 -0.45(-2.66%)
Dec 08, 2008 16.72 17.22 16.65 17.03 7,006,708 +0.57(+3.47%)
Dec 05, 2008 15.84 16.51 15.36 16.46 7,379,610 +0.30(+1.88%)
Dec 04, 2008 16.58 17.15 15.89 16.15 7,140,863 -0.71(-4.23%)
Dec 03, 2008 16.13 17.04 16.05 16.87 9,276,220 +0.33(+1.99%)
Dec 02, 2008 16.36 16.87 16.16 16.54 7,465,733 +0.39(+2.38%)
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.