Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.15 19.39 17.75 18.57 0 -0.12(-0.63%)
Feb 26, 2009 19.29 19.67 18.64 18.68 2,898,155 -0.16(-0.87%)
Feb 25, 2009 18.82 19.36 18.32 18.85 2,987,655 -0.26(-1.38%)
Feb 24, 2009 18.58 19.25 18.00 19.11 3,108,992 +0.66(+3.56%)
Feb 23, 2009 20.08 20.08 18.41 18.46 2,048,986 -1.08(-5.55%)
Feb 20, 2009 19.78 20.11 19.00 19.54 0 -0.70(-3.47%)
Feb 19, 2009 20.62 21.08 20.16 20.24 2,549,325 -0.09(-0.45%)
Feb 18, 2009 21.94 21.94 20.12 20.33 4,766,786 -1.39(-6.38%)
Feb 17, 2009 22.53 22.74 21.62 21.72 3,515,018 -1.96(-8.28%)
Feb 13, 2009 24.68 24.84 22.33 23.68 8,664,462 -2.32(-8.91%)
Feb 12, 2009 25.18 26.08 24.80 25.99 2,877,646 +0.11(+0.42%)
Feb 11, 2009 27.38 27.77 25.04 25.88 2,907,160 -1.10(-4.09%)
Feb 10, 2009 28.23 29.04 26.66 26.99 4,367,001 -1.05(-3.74%)
Feb 09, 2009 27.19 28.29 27.19 28.04 3,330,359 +1.01(+3.74%)
Feb 06, 2009 25.69 27.34 25.52 27.02 2,396,593 +0.94(+3.60%)
Feb 05, 2009 24.56 26.28 24.54 26.09 2,751,692 +1.10(+4.41%)
Feb 04, 2009 24.79 26.06 24.55 24.98 3,525,952 +0.44(+1.78%)
Feb 03, 2009 24.39 24.66 23.78 24.55 3,606,878 +0.41(+1.70%)
Feb 02, 2009 24.59 24.66 23.62 24.13 3,420,945 -0.92(-3.67%)
Jan 30, 2009 26.58 26.85 24.73 25.06 0 -0.97(-3.71%)
Jan 29, 2009 25.66 26.80 25.32 26.02 3,720,119 -0.31(-1.18%)
Jan 28, 2009 25.57 26.74 25.29 26.33 4,015,978 +1.08(+4.30%)
Jan 27, 2009 24.76 25.68 24.33 25.25 3,206,766 +0.01(+0.04%)
Jan 26, 2009 24.56 25.84 24.14 25.24 3,760,694 +0.95(+3.90%)
Jan 23, 2009 22.00 24.51 21.74 24.29 3,337,580 +1.54(+6.77%)
Jan 22, 2009 22.16 23.32 21.87 22.75 2,756,039 -0.34(-1.46%)
Jan 21, 2009 21.12 23.21 20.89 23.09 2,407,121 +2.22(+10.66%)
Jan 20, 2009 22.67 22.93 20.76 20.86 2,259,171 -1.97(-8.62%)
Jan 16, 2009 23.08 23.49 21.95 22.83 0 +0.07(+0.32%)
Jan 15, 2009 22.09 23.00 21.17 22.76 1,952,591 +0.44(+1.96%)
Jan 14, 2009 23.68 23.68 21.81 22.32 1,755,558 -1.41(-5.95%)
Jan 13, 2009 23.23 23.99 22.89 23.73 1,847,687 +0.42(+1.80%)
Jan 12, 2009 23.22 24.08 22.90 23.31 2,277,137 -0.77(-3.18%)
Jan 09, 2009 25.35 25.47 23.34 24.08 2,205,164 -1.29(-5.07%)
Jan 08, 2009 24.94 25.47 24.52 25.37 1,499,067 +0.32(+1.27%)
Jan 07, 2009 26.43 26.43 24.53 25.05 1,712,163 -1.93(-7.16%)
Jan 06, 2009 27.90 28.72 26.76 26.98 4,198,567 +0.25(+0.92%)
Jan 05, 2009 24.96 27.02 24.74 26.73 2,551,629 +1.69(+6.73%)
Jan 02, 2009 23.99 25.46 23.94 25.05 0 +1.35(+5.69%)
Jan 01, 2009 23.26 24.16 23.04 23.70 0 +0.00(+0.00%)
Dec 31, 2008 23.26 24.16 23.04 23.70 1,619,706 +0.30(+1.29%)
Dec 30, 2008 22.49 23.54 22.22 23.40 2,164,492 +0.70(+3.09%)
Dec 29, 2008 22.51 22.90 21.97 22.69 1,577,174 +0.88(+4.05%)
Dec 26, 2008 21.38 21.96 21.15 21.81 0 +0.58(+2.75%)
Dec 24, 2008 21.24 21.37 20.75 21.23 506,854 -0.26(-1.19%)
Dec 23, 2008 22.28 22.28 21.03 21.48 1,237,813 -0.18(-0.84%)
Dec 22, 2008 24.16 24.16 21.03 21.66 1,803,200 -1.94(-8.22%)
Dec 19, 2008 23.21 24.36 22.89 23.61 1,668,462 +0.51(+2.21%)
Dec 18, 2008 24.44 24.44 22.77 23.10 1,469,922 -1.42(-5.80%)
Dec 17, 2008 24.71 25.70 24.40 24.52 1,280,951 -0.57(-2.25%)
Dec 16, 2008 24.43 25.14 23.79 25.08 2,175,651 +0.98(+4.05%)
Dec 15, 2008 24.76 25.43 23.57 24.11 2,059,235 -0.30(-1.23%)
Dec 12, 2008 23.41 24.76 22.94 24.41 0 +0.14(+0.56%)
Dec 11, 2008 25.62 27.02 23.72 24.27 2,358,204 -1.10(-4.35%)
Dec 10, 2008 24.29 25.65 23.91 25.37 1,827,666 +1.84(+7.82%)
Dec 09, 2008 22.69 24.21 22.15 23.53 2,015,260 +0.41(+1.77%)
Dec 08, 2008 21.87 23.72 21.70 23.12 2,816,001 +2.81(+13.82%)
Dec 05, 2008 19.78 20.35 18.11 20.32 0 +0.14(+0.68%)
Dec 04, 2008 23.22 23.77 19.62 20.18 3,140,936 -3.61(-15.17%)
Dec 03, 2008 23.00 24.15 22.70 23.79 2,020,807 -0.14(-0.57%)
Dec 02, 2008 24.76 25.28 23.05 23.93 4,657,384 -0.12(-0.49%)
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.