Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.70 14.17 13.66 13.77 14,331,739 -0.08(-0.56%)
Feb 26, 2009 14.09 14.72 13.76 13.84 16,165,350 -0.05(-0.34%)
Feb 25, 2009 13.24 14.19 13.06 13.89 16,201,615 +0.55(+4.14%)
Feb 24, 2009 12.76 13.43 12.69 13.34 11,247,188 +0.75(+5.94%)
Feb 23, 2009 13.04 13.22 12.54 12.59 8,924,389 -0.48(-3.69%)
Feb 20, 2009 12.86 13.24 12.69 13.07 12,198,887 +0.21(+1.64%)
Feb 19, 2009 13.60 13.60 12.86 12.86 10,928,709 -0.58(-4.29%)
Feb 18, 2009 13.45 13.76 13.27 13.44 6,920,343 +0.01(+0.06%)
Feb 17, 2009 14.00 14.02 13.34 13.43 12,476,861 -0.91(-6.35%)
Feb 13, 2009 14.15 14.49 14.00 14.34 7,735,173 +0.22(+1.54%)
Feb 12, 2009 13.75 14.16 13.47 14.12 12,429,849 +0.32(+2.31%)
Feb 11, 2009 13.93 14.00 13.55 13.80 8,801,706 -0.04(-0.28%)
Feb 10, 2009 14.23 14.69 13.71 13.84 12,060,537 -0.46(-3.21%)
Feb 09, 2009 14.48 14.56 14.14 14.30 8,375,337 -0.25(-1.71%)
Feb 06, 2009 14.22 14.70 14.15 14.55 9,637,128 +0.30(+2.13%)
Feb 05, 2009 13.17 14.40 13.09 14.25 16,459,804 +0.86(+6.46%)
Feb 04, 2009 13.34 13.71 13.28 13.38 11,739,065 +0.05(+0.35%)
Feb 03, 2009 12.96 13.38 12.83 13.34 8,402,922 +0.30(+2.27%)
Feb 02, 2009 12.91 13.38 12.71 13.04 11,374,018 -0.08(-0.59%)
Jan 30, 2009 13.53 13.60 13.05 13.12 9,367,953 -0.33(-2.49%)
Jan 29, 2009 13.50 13.60 13.18 13.45 10,305,650 -0.18(-1.31%)
Jan 28, 2009 13.58 13.81 13.46 13.63 11,129,653 +0.35(+2.64%)
Jan 27, 2009 12.82 13.38 12.71 13.28 13,128,946 +0.61(+4.79%)
Jan 26, 2009 12.59 12.97 12.35 12.68 6,667,425 +0.22(+1.75%)
Jan 23, 2009 11.76 12.69 11.76 12.46 9,370,258 +0.41(+3.43%)
Jan 22, 2009 12.08 12.24 11.68 12.04 14,096,171 -0.33(-2.64%)
Jan 21, 2009 12.29 12.46 11.81 12.37 10,125,569 +0.22(+1.79%)
Jan 20, 2009 13.02 13.13 12.14 12.15 11,286,011 -1.03(-7.80%)
Jan 16, 2009 12.99 13.20 12.61 13.18 13,802,975 +0.45(+3.55%)
Jan 15, 2009 12.46 12.88 12.11 12.73 18,537,290 +0.66(+5.48%)
Jan 14, 2009 12.33 12.56 12.07 12.07 12,236,963 -0.57(-4.50%)
Jan 13, 2009 12.43 12.78 12.28 12.64 13,381,883 +0.22(+1.76%)
Jan 12, 2009 12.62 12.68 12.25 12.42 8,969,419 -0.28(-2.21%)
Jan 09, 2009 13.34 13.37 12.62 12.70 14,982,477 -0.54(-4.06%)
Jan 08, 2009 13.74 13.78 12.96 13.24 18,567,574 -0.69(-4.97%)
Jan 07, 2009 14.22 14.38 13.83 13.93 8,086,513 -0.56(-3.87%)
Jan 06, 2009 14.32 14.64 14.16 14.49 7,962,302 +0.29(+2.03%)
Jan 05, 2009 14.10 14.70 14.10 14.20 7,624,917 -0.09(-0.65%)
Jan 02, 2009 13.77 14.36 13.68 14.29 7,739,671 +0.42(+3.03%)
Dec 31, 2008 13.77 14.00 13.66 13.87 8,078,345 +0.16(+1.13%)
Dec 30, 2008 12.98 13.73 12.93 13.72 7,339,316 +0.82(+6.34%)
Dec 29, 2008 12.69 12.90 12.49 12.90 5,679,754 +0.22(+1.72%)
Dec 26, 2008 12.93 12.94 12.61 12.68 3,113,914 -0.23(-1.81%)
Dec 24, 2008 12.78 12.98 12.78 12.92 1,500,923 +0.13(+1.03%)
Dec 23, 2008 13.33 13.42 12.72 12.78 6,414,299 -0.48(-3.64%)
Dec 22, 2008 13.45 13.59 12.99 13.27 6,389,230 -0.21(-1.56%)
Dec 19, 2008 13.52 13.71 13.37 13.48 11,943,768 +0.14(+1.05%)
Dec 18, 2008 14.05 14.09 13.10 13.34 11,509,301 -0.55(-3.98%)
Dec 17, 2008 13.95 14.16 13.47 13.89 13,717,529 -0.23(-1.60%)
Dec 16, 2008 13.59 14.15 13.48 14.12 10,547,553 +0.67(+4.98%)
Dec 15, 2008 13.41 13.57 13.17 13.45 8,059,395 -0.05(-0.40%)
Dec 12, 2008 12.75 13.55 12.69 13.50 9,114,127 +0.47(+3.58%)
Dec 11, 2008 13.10 13.61 12.94 13.03 8,533,810 -0.19(-1.47%)
Dec 10, 2008 13.15 13.73 12.91 13.23 9,063,839 +0.24(+1.86%)
Dec 09, 2008 12.64 13.64 12.46 12.99 14,154,237 +0.40(+3.15%)
Dec 08, 2008 12.46 12.67 12.02 12.59 11,852,232 +0.33(+2.73%)
Dec 05, 2008 11.90 12.26 11.51 12.25 10,916,253 +0.23(+1.94%)
Dec 04, 2008 12.79 12.89 11.88 12.02 12,207,779 -1.04(-7.93%)
Dec 03, 2008 12.42 13.06 11.71 13.06 15,370,115 +1.14(+9.54%)
Dec 02, 2008 11.83 12.04 11.61 11.92 8,479,620 +0.22(+1.86%)
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.