Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.88 19.37 18.68 18.71 0 -0.60(-3.11%)
Feb 26, 2009 20.10 20.10 19.14 19.31 9,521,403 -0.40(-2.02%)
Feb 25, 2009 20.21 20.21 19.58 19.71 11,828,076 -0.34(-1.70%)
Feb 24, 2009 19.38 20.34 19.20 20.05 15,988,509 +0.70(+3.64%)
Feb 23, 2009 20.38 20.46 19.29 19.34 17,021,798 -0.77(-3.81%)
Feb 20, 2009 20.77 20.77 19.79 20.11 0 -0.97(-4.60%)
Feb 19, 2009 21.30 21.56 21.02 21.08 11,397,747 -0.04(-0.20%)
Feb 18, 2009 21.90 21.90 20.95 21.12 10,481,864 -0.66(-3.04%)
Feb 17, 2009 22.48 22.60 21.72 21.79 10,507,824 -1.27(-5.51%)
Feb 13, 2009 22.31 23.40 22.18 23.05 11,856,899 +0.83(+3.73%)
Feb 12, 2009 22.10 22.26 21.48 22.22 9,930,798 -0.22(-0.99%)
Feb 11, 2009 23.24 23.39 22.11 22.45 7,505,590 +0.15(+0.69%)
Feb 10, 2009 23.13 23.50 22.13 22.29 10,175,354 -1.10(-4.71%)
Feb 09, 2009 23.35 23.49 22.95 23.40 6,649,369 +0.08(+0.33%)
Feb 06, 2009 22.96 23.47 22.75 23.32 10,793,312 +0.64(+2.83%)
Feb 05, 2009 21.85 22.94 21.77 22.68 10,355,079 +0.12(+0.53%)
Feb 04, 2009 22.13 23.23 22.13 22.56 10,845,863 +0.46(+2.08%)
Feb 03, 2009 22.36 22.37 21.63 22.10 12,032,108 -0.10(-0.44%)
Feb 02, 2009 22.54 22.64 21.86 22.20 10,399,906 -0.68(-2.99%)
Jan 30, 2009 22.82 23.88 22.54 22.88 0 +0.10(+0.43%)
Jan 29, 2009 23.93 24.14 22.68 22.78 12,986,406 -1.42(-5.88%)
Jan 28, 2009 24.05 24.57 23.93 24.21 9,753,326 +0.56(+2.36%)
Jan 27, 2009 23.26 23.80 23.10 23.65 9,371,880 +0.51(+2.20%)
Jan 26, 2009 22.47 23.25 22.27 23.14 12,519,269 +0.68(+3.01%)
Jan 23, 2009 21.67 22.70 21.60 22.46 8,047,742 +0.17(+0.75%)
Jan 22, 2009 22.32 22.56 21.81 22.29 9,529,776 -0.29(-1.30%)
Jan 21, 2009 22.34 22.70 21.74 22.59 7,787,304 +0.60(+2.73%)
Jan 20, 2009 22.88 23.33 21.96 21.99 9,812,472 -0.98(-4.28%)
Jan 16, 2009 23.06 23.15 22.48 22.97 0 +0.22(+0.95%)
Jan 15, 2009 22.37 22.89 21.79 22.75 9,635,340 +0.44(+1.97%)
Jan 14, 2009 23.01 23.11 22.10 22.32 8,706,085 -0.96(-4.13%)
Jan 13, 2009 23.50 23.70 22.91 23.28 7,334,711 -0.27(-1.15%)
Jan 12, 2009 23.70 23.81 23.29 23.55 6,192,887 -0.26(-1.08%)
Jan 09, 2009 24.38 24.38 23.44 23.81 7,950,399 -0.32(-1.33%)
Jan 08, 2009 23.86 24.13 23.57 24.13 6,252,139 +0.10(+0.44%)
Jan 07, 2009 24.84 24.84 23.84 24.02 8,171,700 -1.11(-4.41%)
Jan 06, 2009 24.28 25.38 24.28 25.13 10,335,736 +1.09(+4.52%)
Jan 05, 2009 24.04 24.18 23.71 24.05 10,016,167 -0.13(-0.52%)
Jan 02, 2009 22.96 24.30 22.68 24.17 0 +1.28(+5.57%)
Jan 01, 2009 22.74 23.22 22.73 22.89 0 +0.00(+0.00%)
Dec 31, 2008 22.74 23.22 22.73 22.89 6,990,435 +0.17(+0.74%)
Dec 30, 2008 21.88 22.75 21.87 22.73 5,727,683 +0.96(+4.42%)
Dec 29, 2008 21.79 21.79 21.37 21.76 6,010,549 -0.53(-2.38%)
Dec 26, 2008 22.32 22.49 21.88 22.29 2,928,311 +0.09(+0.41%)
Dec 24, 2008 22.18 22.32 21.97 22.20 2,126,251 +0.09(+0.41%)
Dec 23, 2008 22.05 22.34 21.61 22.11 8,716,118 -0.13(-0.60%)
Dec 22, 2008 22.86 22.86 21.76 22.25 9,057,382 -0.55(-2.42%)
Dec 19, 2008 23.33 23.71 22.66 22.80 14,431,128 -0.02(-0.09%)
Dec 18, 2008 22.97 23.25 22.45 22.82 14,235,139 -0.07(-0.30%)
Dec 17, 2008 22.66 23.20 22.32 22.89 10,546,167 +0.01(+0.06%)
Dec 16, 2008 21.63 23.13 21.50 22.87 16,066,504 +1.41(+6.56%)
Dec 15, 2008 21.00 22.22 20.97 21.46 21,841,916 +1.28(+6.32%)
Dec 12, 2008 19.48 20.40 18.86 20.19 17,463,242 +0.31(+1.54%)
Dec 11, 2008 20.16 20.70 19.78 19.88 12,608,678 -0.28(-1.38%)
Dec 10, 2008 19.56 20.77 19.54 20.16 13,770,181 +0.86(+4.44%)
Dec 09, 2008 18.83 19.70 18.62 19.30 14,628,745 +0.33(+1.73%)
Dec 08, 2008 18.99 19.40 18.45 18.98 12,795,682 +0.47(+2.52%)
Dec 05, 2008 17.48 18.58 17.05 18.51 9,306,209 +0.74(+4.16%)
Dec 04, 2008 18.10 18.52 17.43 17.77 7,440,243 -0.71(-3.85%)
Dec 03, 2008 17.79 18.66 17.55 18.48 9,594,452 -0.06(-0.34%)
Dec 02, 2008 18.45 18.60 17.93 18.54 8,388,868 +0.42(+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.