Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.32 19.55 18.69 18.69 0 -1.06(-5.35%)
Feb 26, 2009 20.98 20.98 19.72 19.74 19,079,908 -0.97(-4.67%)
Feb 25, 2009 20.86 21.02 20.42 20.71 10,917,622 -0.22(-1.06%)
Feb 24, 2009 20.61 20.98 20.39 20.93 11,548,754 +0.38(+1.86%)
Feb 23, 2009 21.41 21.52 20.52 20.55 8,718,072 -0.59(-2.80%)
Feb 20, 2009 21.55 21.71 20.95 21.14 0 -0.79(-3.60%)
Feb 19, 2009 22.04 22.17 21.83 21.93 6,668,257 +0.05(+0.23%)
Feb 18, 2009 22.11 22.11 21.70 21.88 9,302,421 -0.11(-0.52%)
Feb 17, 2009 22.08 22.33 21.80 21.99 11,634,050 -0.54(-2.40%)
Feb 13, 2009 22.99 23.20 22.50 22.54 9,469,452 -0.58(-2.50%)
Feb 12, 2009 23.01 23.29 22.50 23.11 9,587,699 -0.24(-1.03%)
Feb 11, 2009 23.62 23.66 23.19 23.36 6,673,036 +0.17(+0.74%)
Feb 10, 2009 23.85 24.10 23.07 23.18 9,116,907 -0.74(-3.10%)
Feb 09, 2009 23.99 23.99 23.47 23.92 6,585,024 -0.04(-0.16%)
Feb 06, 2009 23.74 24.31 23.74 23.96 7,932,045 +0.01(+0.05%)
Feb 05, 2009 23.72 24.04 23.38 23.95 8,048,347 +0.09(+0.39%)
Feb 04, 2009 24.61 24.63 23.72 23.86 11,817,402 -0.43(-1.76%)
Feb 03, 2009 23.65 24.57 23.14 24.28 15,953,981 +0.89(+3.81%)
Feb 02, 2009 22.93 23.60 22.72 23.39 8,771,499 +0.28(+1.22%)
Jan 30, 2009 24.29 24.29 22.76 23.11 0 -0.72(-3.03%)
Jan 29, 2009 24.25 24.57 23.69 23.83 10,314,995 -0.70(-2.87%)
Jan 28, 2009 24.48 24.60 24.09 24.53 8,554,172 +0.30(+1.24%)
Jan 27, 2009 23.75 24.41 23.65 24.23 8,609,832 +0.65(+2.77%)
Jan 26, 2009 23.63 24.16 23.38 23.58 10,780,486 +0.09(+0.40%)
Jan 23, 2009 23.35 23.62 23.12 23.49 9,924,248 -0.24(-1.01%)
Jan 22, 2009 23.62 24.06 23.32 23.72 8,839,356 -0.28(-1.15%)
Jan 21, 2009 23.77 24.29 23.37 24.00 10,891,902 +0.53(+2.27%)
Jan 20, 2009 23.80 24.33 23.37 23.47 15,044,734 -0.46(-1.94%)
Jan 16, 2009 23.87 24.11 23.40 23.93 0 +0.36(+1.54%)
Jan 15, 2009 23.49 23.62 22.77 23.57 7,898,465 +0.05(+0.21%)
Jan 14, 2009 24.06 24.08 23.28 23.52 10,447,650 -0.66(-2.73%)
Jan 13, 2009 24.01 24.28 23.79 24.18 8,446,911 +0.24(+1.02%)
Jan 12, 2009 24.14 24.32 23.79 23.93 8,284,033 -0.22(-0.91%)
Jan 09, 2009 24.36 24.36 23.87 24.15 9,460,197 -0.21(-0.85%)
Jan 08, 2009 24.13 24.42 23.79 24.36 8,965,549 +0.12(+0.49%)
Jan 07, 2009 24.51 24.77 24.09 24.24 10,142,505 -0.60(-2.40%)
Jan 06, 2009 24.88 24.95 24.17 24.83 14,419,880 +0.07(+0.28%)
Jan 05, 2009 25.45 25.46 24.52 24.77 10,944,528 -0.70(-2.74%)
Jan 02, 2009 25.34 25.59 24.67 25.46 0 +0.19(+0.75%)
Jan 01, 2009 24.90 25.42 24.72 25.27 0 +0.00(+0.00%)
Dec 31, 2008 24.90 25.42 24.72 25.27 7,544,533 +0.38(+1.51%)
Dec 30, 2008 24.29 24.96 24.29 24.90 7,558,074 +0.75(+3.09%)
Dec 29, 2008 23.90 24.16 23.62 24.15 6,391,239 +0.31(+1.32%)
Dec 26, 2008 23.82 23.91 23.73 23.84 2,571,679 +0.11(+0.48%)
Dec 24, 2008 23.85 23.90 23.54 23.72 1,972,006 +0.19(+0.83%)
Dec 23, 2008 23.89 24.16 23.48 23.53 6,752,203 +0.09(+0.40%)
Dec 22, 2008 23.97 24.16 22.99 23.44 8,048,202 -0.58(-2.40%)
Dec 19, 2008 23.83 24.33 23.22 24.01 16,335,574 +0.87(+3.77%)
Dec 18, 2008 23.35 23.80 22.90 23.14 10,595,602 -0.04(-0.19%)
Dec 17, 2008 23.04 23.42 22.76 23.18 8,323,409 -0.17(-0.73%)
Dec 16, 2008 22.37 23.44 22.31 23.35 9,808,355 +1.19(+5.35%)
Dec 15, 2008 22.85 23.00 21.90 22.17 9,127,362 -0.68(-2.99%)
Dec 12, 2008 21.85 22.91 21.72 22.85 10,575,526 +0.50(+2.22%)
Dec 11, 2008 22.53 22.96 22.09 22.36 12,785,532 +0.38(+1.74%)
Dec 10, 2008 21.92 22.33 21.74 21.97 7,734,339 +0.28(+1.27%)
Dec 09, 2008 21.59 22.03 21.55 21.70 7,124,770 -0.18(-0.83%)
Dec 08, 2008 22.39 22.50 21.53 21.88 10,970,065 -0.05(-0.23%)
Dec 05, 2008 21.14 22.12 20.44 21.93 12,063,123 +0.66(+3.10%)
Dec 04, 2008 21.68 21.89 21.06 21.27 10,924,619 -0.68(-3.09%)
Dec 03, 2008 21.07 22.02 20.10 21.95 12,364,254 +1.12(+5.36%)
Dec 02, 2008 19.79 20.89 19.77 20.83 10,863,196 +1.30(+6.65%)
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.