Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.11 13.24 12.86 12.91 0 -0.35(-2.67%)
Feb 26, 2009 13.96 14.04 13.22 13.26 8,029,418 -0.63(-4.51%)
Feb 25, 2009 14.29 14.32 13.82 13.89 4,197,779 -0.37(-2.59%)
Feb 24, 2009 14.14 14.31 13.96 14.26 6,002,707 +0.19(+1.36%)
Feb 23, 2009 14.59 14.61 14.04 14.07 4,662,343 -0.42(-2.92%)
Feb 20, 2009 14.28 14.61 14.23 14.49 5,664,573 +0.04(+0.28%)
Feb 19, 2009 14.71 14.76 14.37 14.45 5,351,981 -0.23(-1.58%)
Feb 18, 2009 14.76 14.80 14.54 14.68 3,444,616 -0.04(-0.30%)
Feb 17, 2009 14.93 14.93 14.62 14.72 3,839,323 -0.46(-3.00%)
Feb 13, 2009 15.32 15.47 15.14 15.18 2,625,144 -0.20(-1.29%)
Feb 12, 2009 14.92 15.39 14.80 15.38 4,395,751 +0.19(+1.26%)
Feb 11, 2009 15.31 15.41 15.14 15.19 4,626,820 -0.11(-0.72%)
Feb 10, 2009 15.57 15.73 15.24 15.30 5,127,494 -0.42(-2.69%)
Feb 09, 2009 15.75 15.75 15.49 15.72 2,724,861 -0.03(-0.21%)
Feb 06, 2009 15.59 15.89 15.53 15.75 3,937,895 +0.15(+0.94%)
Feb 05, 2009 15.41 15.76 15.29 15.61 4,659,557 +0.20(+1.27%)
Feb 04, 2009 15.33 15.57 15.17 15.41 4,580,104 +0.15(+0.99%)
Feb 03, 2009 15.05 15.33 14.78 15.26 8,002,289 +0.26(+1.73%)
Feb 02, 2009 14.52 15.16 14.52 15.00 4,413,182 +0.24(+1.62%)
Jan 30, 2009 14.68 15.37 14.65 14.76 0 -0.31(-2.05%)
Jan 29, 2009 14.62 15.38 14.62 15.07 3,870,564 -0.28(-1.80%)
Jan 28, 2009 15.33 15.36 15.12 15.35 6,031,362 +0.33(+2.22%)
Jan 27, 2009 15.00 15.30 14.90 15.01 8,174,930 +0.04(+0.24%)
Jan 26, 2009 14.69 15.11 14.69 14.98 7,090,796 +0.32(+2.16%)
Jan 23, 2009 14.85 15.20 14.53 14.66 9,057,521 -0.60(-3.92%)
Jan 22, 2009 15.32 15.63 15.03 15.26 12,239,541 +0.08(+0.54%)
Jan 21, 2009 15.00 15.17 14.72 15.17 9,777,103 +0.30(+2.05%)
Jan 20, 2009 15.24 15.41 14.74 14.87 7,651,773 -0.33(-2.19%)
Jan 16, 2009 15.06 15.37 14.96 15.20 4,388,967 +0.23(+1.52%)
Jan 15, 2009 15.09 15.13 14.66 14.98 7,266,860 +0.26(+1.80%)
Jan 14, 2009 14.60 14.78 14.43 14.71 4,181,854 +0.05(+0.36%)
Jan 13, 2009 14.56 14.78 14.46 14.66 3,952,883 +0.09(+0.59%)
Jan 12, 2009 14.55 14.66 14.46 14.57 3,985,684 -0.03(-0.20%)
Jan 09, 2009 14.91 15.00 14.45 14.60 4,525,608 -0.32(-2.15%)
Jan 08, 2009 14.41 15.06 14.05 14.92 6,219,975 +0.33(+2.26%)
Jan 07, 2009 14.54 14.79 14.35 14.59 3,668,402 -0.08(-0.55%)
Jan 06, 2009 14.85 15.02 14.56 14.67 3,570,054 -0.06(-0.39%)
Jan 05, 2009 14.44 14.80 14.30 14.73 4,658,256 +0.28(+1.91%)
Jan 02, 2009 14.63 14.65 14.25 14.46 0 -0.04(-0.25%)
Jan 01, 2009 14.21 14.57 14.18 14.49 0 +0.00(+0.00%)
Dec 31, 2008 14.21 14.57 14.18 14.49 2,955,913 +0.11(+0.76%)
Dec 30, 2008 14.00 14.41 14.00 14.38 2,603,500 +0.46(+3.27%)
Dec 29, 2008 13.97 13.98 13.76 13.93 2,061,861 -0.06(-0.41%)
Dec 26, 2008 13.93 14.00 13.81 13.98 834,732 +0.15(+1.09%)
Dec 24, 2008 13.90 13.94 13.74 13.83 694,606 -0.04(-0.29%)
Dec 23, 2008 13.98 14.13 13.85 13.87 2,029,808 -0.04(-0.29%)
Dec 22, 2008 14.12 14.12 13.73 13.91 2,897,979 -0.07(-0.46%)
Dec 19, 2008 14.02 14.22 13.91 13.98 4,466,500 +0.09(+0.61%)
Dec 18, 2008 13.89 14.17 13.70 13.89 5,217,725 +0.05(+0.35%)
Dec 17, 2008 14.20 14.20 13.76 13.85 4,551,364 -0.47(-3.26%)
Dec 16, 2008 13.56 14.34 13.52 14.31 7,214,317 +0.85(+6.31%)
Dec 15, 2008 13.45 13.59 13.18 13.46 4,703,160 +0.03(+0.21%)
Dec 12, 2008 12.63 13.49 12.63 13.44 6,862,706 +0.46(+3.54%)
Dec 11, 2008 12.15 13.20 12.04 12.98 9,005,608 +0.71(+5.76%)
Dec 10, 2008 12.50 12.70 12.14 12.27 5,922,398 -0.17(-1.34%)
Dec 09, 2008 12.27 12.79 12.27 12.44 5,829,257 -0.10(-0.81%)
Dec 08, 2008 12.75 12.85 12.30 12.54 5,032,337 +0.04(+0.32%)
Dec 05, 2008 11.93 12.54 11.74 12.50 4,265,913 +0.41(+3.40%)
Dec 04, 2008 12.37 12.59 11.97 12.09 4,173,453 -0.39(-3.13%)
Dec 03, 2008 12.04 12.49 11.98 12.48 3,862,906 +0.22(+1.76%)
Dec 02, 2008 12.06 12.30 11.95 12.26 5,526,446 +0.12(+0.97%)
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.