Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.07 17.65 16.81 17.00 0 -0.50(-2.84%)
Feb 26, 2009 17.77 18.20 17.45 17.49 31,800,344 +0.02(+0.13%)
Feb 25, 2009 17.82 17.89 17.29 17.47 40,490,640 -0.39(-2.19%)
Feb 24, 2009 17.25 17.91 17.12 17.86 38,560,548 +0.76(+4.44%)
Feb 23, 2009 18.28 18.49 16.97 17.10 42,857,508 -0.85(-4.72%)
Feb 20, 2009 18.65 18.65 17.73 17.95 50,143,856 -1.07(-5.62%)
Feb 19, 2009 19.40 19.53 18.90 19.02 23,786,426 -0.22(-1.14%)
Feb 18, 2009 19.68 19.82 19.06 19.23 34,829,776 -0.30(-1.56%)
Feb 17, 2009 20.07 20.25 19.52 19.54 31,889,780 -1.24(-5.98%)
Feb 13, 2009 21.05 21.22 20.75 20.78 22,150,842 -0.24(-1.15%)
Feb 12, 2009 20.70 21.09 20.29 21.02 31,389,012 +0.11(+0.52%)
Feb 11, 2009 21.27 21.37 20.49 20.91 28,243,938 -0.07(-0.33%)
Feb 10, 2009 21.90 22.33 20.79 20.98 34,497,440 -1.10(-4.99%)
Feb 09, 2009 21.86 22.37 21.67 22.08 28,039,748 +0.27(+1.23%)
Feb 06, 2009 21.12 21.95 20.95 21.81 27,249,392 +0.47(+2.20%)
Feb 05, 2009 20.74 21.53 20.50 21.35 35,867,496 +0.49(+2.36%)
Feb 04, 2009 21.31 21.31 20.71 20.85 31,587,482 -0.19(-0.91%)
Feb 03, 2009 20.98 21.20 20.70 21.05 30,425,758 +0.24(+1.14%)
Feb 02, 2009 21.27 21.27 20.70 20.81 37,507,760 -0.82(-3.79%)
Jan 30, 2009 21.80 21.97 21.48 21.63 0 +0.17(+0.78%)
Jan 29, 2009 22.30 22.30 21.33 21.46 35,364,580 -1.37(-5.98%)
Jan 28, 2009 23.03 23.03 22.40 22.82 41,044,940 +0.30(+1.31%)
Jan 27, 2009 22.36 22.74 22.07 22.53 24,792,460 +0.17(+0.77%)
Jan 26, 2009 22.22 23.08 22.08 22.36 26,260,630 +0.43(+1.97%)
Jan 23, 2009 21.32 22.28 21.16 21.92 26,291,282 +0.04(+0.19%)
Jan 22, 2009 21.99 22.41 21.37 21.88 30,332,946 -0.59(-2.61%)
Jan 21, 2009 20.89 22.48 20.89 22.47 35,420,652 +1.68(+8.08%)
Jan 20, 2009 21.94 22.16 20.69 20.79 40,514,092 -1.68(-7.47%)
Jan 16, 2009 22.47 22.83 21.99 22.47 34,992,076 +0.42(+1.90%)
Jan 15, 2009 22.28 22.34 21.00 22.05 51,052,436 -0.35(-1.54%)
Jan 14, 2009 22.99 23.02 22.08 22.40 32,510,154 -0.91(-3.90%)
Jan 13, 2009 22.87 23.58 22.85 23.31 27,298,792 +0.34(+1.49%)
Jan 12, 2009 23.39 23.42 22.71 22.97 25,557,384 -0.69(-2.92%)
Jan 09, 2009 24.57 24.66 23.57 23.66 23,149,018 -0.91(-3.70%)
Jan 08, 2009 24.11 24.68 23.92 24.57 16,896,428 +0.34(+1.41%)
Jan 07, 2009 25.03 25.03 24.00 24.23 22,527,740 -1.11(-4.38%)
Jan 06, 2009 25.72 26.14 25.17 25.34 28,620,118 +0.10(+0.38%)
Jan 05, 2009 24.87 25.50 24.78 25.24 34,159,444 +0.28(+1.13%)
Jan 02, 2009 23.65 25.14 23.58 24.96 26,031,484 +1.39(+5.89%)
Jan 01, 2009 23.27 23.88 23.13 23.57 0 +0.00(+0.00%)
Dec 31, 2008 23.27 23.88 23.13 23.57 21,854,858 +0.16(+0.68%)
Dec 30, 2008 22.36 23.46 22.21 23.41 20,507,136 +1.11(+5.00%)
Dec 29, 2008 22.53 22.75 21.98 22.30 21,608,114 +0.19(+0.84%)
Dec 26, 2008 21.97 22.25 21.80 22.11 11,300,993 +0.27(+1.23%)
Dec 24, 2008 21.94 22.11 21.76 21.84 9,328,474 -0.21(-0.95%)
Dec 23, 2008 22.69 22.87 21.98 22.05 25,478,422 -0.49(-2.16%)
Dec 22, 2008 23.36 23.43 22.24 22.54 24,756,820 -0.58(-2.50%)
Dec 19, 2008 23.82 24.29 23.04 23.12 42,738,124 -0.34(-1.44%)
Dec 18, 2008 24.31 24.42 23.00 23.45 34,287,876 -0.86(-3.52%)
Dec 17, 2008 24.50 24.98 24.24 24.31 25,998,776 -0.32(-1.31%)
Dec 16, 2008 23.98 24.74 23.80 24.63 29,878,150 +1.01(+4.30%)
Dec 15, 2008 23.93 24.31 23.21 23.62 26,053,876 +0.23(+0.99%)
Dec 12, 2008 22.98 24.06 22.76 23.38 26,937,988 -0.65(-2.69%)
Dec 11, 2008 24.44 25.11 23.73 24.03 26,525,160 -0.23(-0.94%)
Dec 10, 2008 23.67 24.54 23.53 24.26 30,575,322 +0.99(+4.26%)
Dec 09, 2008 22.87 23.99 22.75 23.27 30,206,550 +0.13(+0.55%)
Dec 08, 2008 22.75 23.65 22.62 23.14 35,625,112 +1.40(+6.45%)
Dec 05, 2008 20.75 22.11 19.86 21.74 44,390,620 +0.68(+3.22%)
Dec 04, 2008 22.08 22.57 20.74 21.06 33,560,884 -1.58(-6.99%)
Dec 03, 2008 21.92 22.80 21.27 22.64 35,437,312 +0.11(+0.48%)
Dec 02, 2008 22.57 22.86 21.71 22.53 31,591,230 +0.68(+3.12%)
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.