Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.12 21.07 20.10 20.59 12,026,587 -0.19(-0.89%)
Feb 26, 2009 20.95 21.45 20.57 20.78 12,627,768 +0.23(+1.13%)
Feb 25, 2009 20.04 21.40 19.75 20.55 15,193,373 -0.26(-1.23%)
Feb 24, 2009 19.42 20.83 18.88 20.80 15,842,312 +1.28(+6.53%)
Feb 23, 2009 20.86 21.05 19.47 19.53 8,823,353 -1.00(-4.88%)
Feb 20, 2009 19.73 20.82 19.38 20.53 14,580,448 +0.35(+1.72%)
Feb 19, 2009 20.55 21.12 20.12 20.18 11,174,251 +0.13(+0.64%)
Feb 18, 2009 20.71 20.74 19.76 20.05 9,648,080 -0.10(-0.49%)
Feb 17, 2009 20.95 20.95 20.15 20.15 13,059,847 -1.37(-6.37%)
Feb 13, 2009 21.74 22.13 21.28 21.52 8,837,418 -0.27(-1.26%)
Feb 12, 2009 20.84 21.94 20.47 21.80 13,541,270 +0.88(+4.20%)
Feb 11, 2009 20.21 21.00 20.13 20.92 10,471,018 +0.70(+3.46%)
Feb 10, 2009 20.99 21.67 19.86 20.22 13,703,419 -1.00(-4.73%)
Feb 09, 2009 21.00 21.73 20.81 21.22 9,897,569 -0.12(-0.54%)
Feb 06, 2009 20.11 21.74 20.11 21.34 15,930,592 +1.24(+6.15%)
Feb 05, 2009 19.30 20.59 19.10 20.10 15,129,336 +0.62(+3.18%)
Feb 04, 2009 19.54 20.10 19.19 19.48 11,262,371 +0.12(+0.61%)
Feb 03, 2009 19.59 20.41 18.23 19.37 19,287,736 +0.37(+1.94%)
Feb 02, 2009 19.02 19.31 18.56 19.00 13,389,379 -0.64(-3.25%)
Jan 30, 2009 19.76 20.00 19.22 19.63 13,019,113 +0.03(+0.15%)
Jan 29, 2009 20.24 20.42 19.51 19.61 11,480,807 -1.30(-6.20%)
Jan 28, 2009 19.92 21.24 19.87 20.90 17,414,692 +1.86(+9.77%)
Jan 27, 2009 19.34 19.48 18.60 19.04 12,236,112 +0.23(+1.24%)
Jan 26, 2009 19.32 19.87 18.38 18.81 11,269,059 -0.24(-1.28%)
Jan 23, 2009 17.97 19.31 17.51 19.05 12,069,792 +0.04(+0.22%)
Jan 22, 2009 19.08 20.05 17.74 19.01 12,529,701 -1.38(-6.76%)
Jan 21, 2009 18.40 20.39 17.81 20.39 20,799,674 +2.43(+13.52%)
Jan 20, 2009 19.44 19.45 17.96 17.96 12,378,686 -1.74(-8.84%)
Jan 16, 2009 19.49 19.86 18.66 19.70 13,755,871 +0.76(+4.02%)
Jan 15, 2009 19.50 19.85 18.14 18.94 19,021,746 -0.91(-4.58%)
Jan 14, 2009 20.32 20.50 19.76 19.85 11,115,794 -1.04(-4.98%)
Jan 13, 2009 21.06 21.74 20.45 20.89 11,196,040 -0.47(-2.20%)
Jan 12, 2009 21.21 21.61 20.89 21.36 11,199,459 +0.11(+0.50%)
Jan 09, 2009 21.84 21.96 21.23 21.25 8,576,893 -0.45(-2.08%)
Jan 08, 2009 22.13 22.35 21.00 21.70 12,528,815 -0.73(-3.26%)
Jan 07, 2009 21.90 22.83 21.76 22.43 11,931,336 -0.49(-2.12%)
Jan 06, 2009 23.86 23.96 22.31 22.92 17,354,862 -0.83(-3.49%)
Jan 05, 2009 23.75 24.80 23.18 23.75 14,064,614 -0.25(-1.05%)
Jan 02, 2009 23.09 24.13 22.30 24.00 16,546,139 +0.50(+2.15%)
Dec 31, 2008 23.04 23.74 22.42 23.50 10,302,909 +0.90(+3.97%)
Dec 30, 2008 20.89 22.62 20.57 22.60 16,910,648 +1.86(+8.95%)
Dec 29, 2008 20.57 20.97 19.76 20.74 17,806,206 +0.19(+0.90%)
Dec 26, 2008 21.23 21.42 20.52 20.56 5,565,434 -0.60(-2.85%)
Dec 24, 2008 21.34 21.38 20.56 21.16 4,185,061 +0.23(+1.11%)
Dec 23, 2008 22.46 22.58 20.79 20.93 15,956,339 -0.95(-4.34%)
Dec 22, 2008 23.94 23.94 21.59 21.88 11,219,140 -2.19(-9.12%)
Dec 19, 2008 25.42 25.67 23.82 24.08 12,030,519 -1.06(-4.23%)
Dec 18, 2008 25.05 26.01 24.61 25.14 11,734,379 -0.04(-0.15%)
Dec 17, 2008 24.76 25.81 24.37 25.18 10,810,523 +0.05(+0.19%)
Dec 16, 2008 23.29 25.13 23.29 25.13 16,167,663 +2.16(+9.43%)
Dec 15, 2008 24.05 24.24 22.31 22.96 11,429,595 -0.78(-3.28%)
Dec 12, 2008 23.41 24.61 23.07 23.74 11,378,392 -0.39(-1.60%)
Dec 11, 2008 24.63 26.52 24.06 24.13 11,532,693 -0.87(-3.46%)
Dec 10, 2008 25.27 25.91 24.16 24.99 10,128,422 +0.39(+1.59%)
Dec 09, 2008 24.67 26.93 24.33 24.60 17,885,920 -0.61(-2.41%)
Dec 08, 2008 23.26 25.82 23.26 25.21 18,994,014 +3.24(+14.76%)
Dec 05, 2008 19.65 22.21 19.45 21.97 13,380,513 +1.93(+9.64%)
Dec 04, 2008 20.04 21.67 19.68 20.04 12,294,720 -0.55(-2.65%)
Dec 03, 2008 19.38 20.68 18.40 20.58 12,958,663 +1.09(+5.61%)
Dec 02, 2008 19.34 20.15 17.62 19.49 22,356,280 -0.00(-0.02%)
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.