Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.78 18.79 17.78 18.27 0 +0.04(+0.21%)
Feb 26, 2009 18.13 18.65 18.00 18.23 16,501,481 +0.35(+1.99%)
Feb 25, 2009 17.59 18.38 17.35 17.87 16,954,030 +0.20(+1.15%)
Feb 24, 2009 17.44 17.82 17.01 17.67 25,669,568 +0.19(+1.09%)
Feb 23, 2009 17.93 18.56 17.35 17.48 15,868,657 -0.20(-1.15%)
Feb 20, 2009 17.49 17.84 17.11 17.68 19,143,562 +0.01(+0.04%)
Feb 19, 2009 18.24 18.63 17.56 17.68 15,532,815 +0.11(+0.61%)
Feb 18, 2009 18.16 18.23 17.43 17.57 14,711,652 -0.29(-1.60%)
Feb 17, 2009 18.51 18.68 17.68 17.85 20,634,306 -1.38(-7.18%)
Feb 13, 2009 19.10 19.58 19.01 19.24 13,441,439 +0.08(+0.40%)
Feb 12, 2009 18.12 19.24 18.11 19.16 20,091,992 +0.66(+3.56%)
Feb 11, 2009 18.61 18.79 18.18 18.50 11,576,549 +0.31(+1.71%)
Feb 10, 2009 18.95 19.50 18.05 18.19 11,344,779 -0.91(-4.78%)
Feb 09, 2009 18.88 19.20 18.30 19.10 9,067,110 +0.19(+1.01%)
Feb 06, 2009 18.54 19.06 18.54 18.91 10,454,373 +0.31(+1.67%)
Feb 05, 2009 17.71 18.91 17.59 18.60 16,850,600 +0.85(+4.78%)
Feb 04, 2009 17.90 18.49 17.56 17.75 13,368,085 -0.35(-1.93%)
Feb 03, 2009 17.30 18.34 17.20 18.10 12,487,586 +0.80(+4.65%)
Feb 02, 2009 17.29 17.75 16.99 17.30 13,030,712 -0.46(-2.61%)
Jan 30, 2009 18.55 18.59 17.62 17.76 0 -0.72(-3.91%)
Jan 29, 2009 18.94 19.26 18.41 18.48 10,609,169 -0.70(-3.64%)
Jan 28, 2009 18.60 19.44 18.41 19.18 19,164,562 +1.27(+7.08%)
Jan 27, 2009 17.99 18.65 17.75 17.91 13,480,409 +0.03(+0.14%)
Jan 26, 2009 17.58 18.31 17.37 17.89 11,718,746 +0.36(+2.06%)
Jan 23, 2009 16.85 17.91 16.85 17.53 13,133,745 +0.26(+1.51%)
Jan 22, 2009 17.34 17.64 16.71 17.27 17,142,134 -0.04(-0.26%)
Jan 21, 2009 17.46 17.46 16.68 17.31 16,419,482 +0.05(+0.29%)
Jan 20, 2009 18.31 18.52 17.04 17.26 22,430,908 -1.34(-7.19%)
Jan 16, 2009 17.45 19.01 17.14 18.60 32,783,986 +1.39(+8.11%)
Jan 15, 2009 16.48 18.24 16.20 17.20 15,218,698 +0.65(+3.91%)
Jan 14, 2009 16.56 16.80 16.24 16.56 15,316,191 -0.58(-3.37%)
Jan 13, 2009 17.13 17.61 16.80 17.13 11,028,061 -0.34(-1.92%)
Jan 12, 2009 17.57 18.18 17.32 17.47 11,998,027 -0.33(-1.85%)
Jan 09, 2009 18.86 18.98 17.63 17.80 15,950,601 -1.00(-5.30%)
Jan 08, 2009 18.10 19.12 18.10 18.79 12,615,653 +0.06(+0.34%)
Jan 07, 2009 19.50 19.60 18.56 18.73 11,981,483 -1.08(-5.44%)
Jan 06, 2009 19.51 20.11 19.34 19.81 14,636,304 +0.79(+4.17%)
Jan 05, 2009 18.70 19.33 18.62 19.01 14,361,670 +0.62(+3.38%)
Jan 02, 2009 17.72 18.48 17.64 18.39 0 +0.58(+3.24%)
Jan 01, 2009 17.56 18.04 17.49 17.82 0 +0.00(+0.00%)
Dec 31, 2008 17.56 18.04 17.49 17.82 7,447,157 +0.23(+1.30%)
Dec 30, 2008 16.78 17.68 16.78 17.59 7,894,749 +0.89(+5.35%)
Dec 29, 2008 17.19 17.19 16.38 16.69 5,563,183 -0.23(-1.35%)
Dec 26, 2008 16.60 17.25 16.60 16.92 2,678,027 +0.00(+0.00%)
Dec 24, 2008 16.69 16.95 16.69 16.92 2,426,072 +0.15(+0.91%)
Dec 23, 2008 17.16 17.39 16.68 16.77 8,495,768 -0.54(-3.11%)
Dec 22, 2008 18.00 18.06 16.99 17.31 10,495,520 -0.50(-2.81%)
Dec 19, 2008 17.68 18.36 17.64 17.81 12,521,733 -0.12(-0.67%)
Dec 18, 2008 18.25 18.80 17.70 17.93 14,197,639 -0.18(-1.01%)
Dec 17, 2008 17.37 18.41 17.30 18.11 14,370,141 +0.57(+3.25%)
Dec 16, 2008 16.43 17.63 16.34 17.54 42,274,656 +2.67(+17.94%)
Dec 15, 2008 15.92 16.16 14.53 14.88 14,916,171 -0.60(-3.89%)
Dec 12, 2008 14.89 15.53 14.59 15.48 0 +0.20(+1.33%)
Dec 11, 2008 15.31 16.26 15.07 15.28 11,715,606 -0.46(-2.90%)
Dec 10, 2008 15.18 15.97 14.83 15.73 12,587,354 +0.68(+4.51%)
Dec 09, 2008 14.99 16.02 14.88 15.05 16,070,129 -0.34(-2.18%)
Dec 08, 2008 15.21 15.85 14.86 15.39 14,692,060 +0.78(+5.34%)
Dec 05, 2008 13.77 14.64 13.31 14.61 10,824,536 +0.58(+4.11%)
Dec 04, 2008 13.16 14.88 13.15 14.03 19,640,520 +0.63(+4.68%)
Dec 03, 2008 12.85 13.47 12.06 13.41 13,579,717 +0.76(+6.02%)
Dec 02, 2008 12.19 12.76 11.72 12.64 16,851,590 +0.59(+4.89%)
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.