Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.36 20.89 20.13 20.17 0 -0.65(-3.11%)
Feb 26, 2009 21.67 21.67 20.64 20.82 8,831,433 -0.43(-2.02%)
Feb 25, 2009 21.79 21.79 21.11 21.25 10,970,953 -0.37(-1.70%)
Feb 24, 2009 20.89 21.92 20.70 21.62 14,829,899 +0.76(+3.64%)
Feb 23, 2009 21.97 22.06 20.80 20.86 15,788,310 -0.83(-3.81%)
Feb 20, 2009 22.39 22.39 21.34 21.68 0 -1.05(-4.60%)
Feb 19, 2009 22.97 23.25 22.66 22.73 10,571,807 -0.05(-0.20%)
Feb 18, 2009 23.61 23.61 22.59 22.77 9,722,293 -0.71(-3.04%)
Feb 17, 2009 24.23 24.37 23.41 23.49 9,746,373 -1.37(-5.51%)
Feb 13, 2009 24.05 25.22 23.92 24.86 10,997,687 +0.89(+3.73%)
Feb 12, 2009 23.83 24.00 23.16 23.96 9,211,161 -0.24(-0.99%)
Feb 11, 2009 25.06 25.22 23.83 24.20 6,961,696 +0.17(+0.69%)
Feb 10, 2009 24.94 25.34 23.86 24.04 9,437,995 -1.19(-4.71%)
Feb 09, 2009 25.17 25.32 24.74 25.22 6,167,522 +0.08(+0.33%)
Feb 06, 2009 24.75 25.30 24.53 25.14 10,011,172 +0.69(+2.83%)
Feb 05, 2009 23.56 24.74 23.47 24.45 9,604,696 +0.13(+0.53%)
Feb 04, 2009 23.86 25.04 23.86 24.32 10,059,915 +0.50(+2.08%)
Feb 03, 2009 24.11 24.12 23.32 23.83 11,160,199 -0.11(-0.44%)
Feb 02, 2009 24.30 24.41 23.57 23.93 9,646,275 -0.74(-2.99%)
Jan 30, 2009 24.60 25.74 24.30 24.67 0 +0.11(+0.43%)
Jan 29, 2009 25.80 26.02 24.45 24.56 12,045,344 -1.53(-5.88%)
Jan 28, 2009 25.92 26.50 25.80 26.10 9,046,550 +0.60(+2.36%)
Jan 27, 2009 25.08 25.66 24.91 25.50 8,692,745 +0.55(+2.20%)
Jan 26, 2009 24.22 25.07 24.01 24.95 11,612,057 +0.73(+3.01%)
Jan 23, 2009 23.36 24.47 23.29 24.22 7,464,560 +0.18(+0.75%)
Jan 22, 2009 24.07 24.32 23.52 24.04 8,839,199 -0.32(-1.30%)
Jan 21, 2009 24.08 24.47 23.44 24.35 7,222,996 +0.65(+2.73%)
Jan 20, 2009 24.67 25.16 23.68 23.71 9,101,409 -1.06(-4.28%)
Jan 16, 2009 24.86 24.96 24.23 24.77 0 +0.23(+0.95%)
Jan 15, 2009 24.12 24.68 23.50 24.53 8,937,113 +0.47(+1.97%)
Jan 14, 2009 24.81 24.92 23.83 24.06 8,075,196 -1.04(-4.13%)
Jan 13, 2009 25.34 25.55 24.70 25.10 6,803,200 -0.29(-1.15%)
Jan 12, 2009 25.56 25.67 25.11 25.39 5,744,119 -0.28(-1.08%)
Jan 09, 2009 26.28 26.28 25.27 25.67 7,374,272 -0.35(-1.33%)
Jan 08, 2009 25.73 26.01 25.41 26.01 5,799,077 +0.11(+0.44%)
Jan 07, 2009 26.78 26.78 25.70 25.90 7,579,536 -1.20(-4.41%)
Jan 06, 2009 26.18 27.37 26.18 27.10 9,586,755 +1.17(+4.52%)
Jan 05, 2009 25.92 26.07 25.56 25.92 9,290,343 -0.14(-0.52%)
Jan 02, 2009 24.76 26.20 24.45 26.06 0 +1.38(+5.57%)
Jan 01, 2009 24.52 25.04 24.50 24.68 0 +0.00(+0.00%)
Dec 31, 2008 24.52 25.04 24.50 24.68 6,483,872 +0.18(+0.74%)
Dec 30, 2008 23.59 24.53 23.58 24.50 5,312,625 +1.04(+4.42%)
Dec 29, 2008 23.50 23.50 23.04 23.47 5,574,993 -0.57(-2.38%)
Dec 26, 2008 24.07 24.25 23.59 24.04 2,716,111 +0.10(+0.41%)
Dec 24, 2008 23.92 24.07 23.68 23.94 1,972,172 +0.10(+0.41%)
Dec 23, 2008 23.77 24.09 23.30 23.84 8,084,503 -0.14(-0.60%)
Dec 22, 2008 24.65 24.65 23.47 23.98 8,401,037 -0.59(-2.42%)
Dec 19, 2008 25.16 25.56 24.43 24.58 13,385,373 -0.02(-0.09%)
Dec 18, 2008 24.77 25.07 24.21 24.60 13,203,587 -0.08(-0.30%)
Dec 17, 2008 24.43 25.01 24.06 24.68 9,781,937 +0.02(+0.06%)
Dec 16, 2008 23.32 24.94 23.18 24.66 14,902,242 +1.52(+6.56%)
Dec 15, 2008 22.64 23.95 22.61 23.14 20,259,138 +1.38(+6.32%)
Dec 12, 2008 21.01 22.00 20.34 21.77 16,197,765 +0.33(+1.54%)
Dec 11, 2008 21.74 22.31 21.33 21.44 11,694,988 -0.30(-1.38%)
Dec 10, 2008 21.09 22.39 21.07 21.74 12,772,322 +0.92(+4.44%)
Dec 09, 2008 20.30 21.24 20.07 20.81 13,568,671 +0.35(+1.73%)
Dec 08, 2008 20.47 20.92 19.89 20.46 11,868,440 +0.50(+2.52%)
Dec 05, 2008 18.85 20.04 18.38 19.95 8,631,833 +0.80(+4.16%)
Dec 04, 2008 19.52 19.97 18.80 19.16 6,901,085 -0.77(-3.85%)
Dec 03, 2008 19.18 20.12 18.92 19.92 8,899,188 -0.07(-0.34%)
Dec 02, 2008 19.89 20.05 19.33 19.99 7,780,966 +0.45(+2.31%)
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.