Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.79 15.98 14.75 15.62 573,300 +0.83(+5.61%)
Feb 26, 2009 17.08 17.11 14.79 14.79 809,813 -2.18(-12.85%)
Feb 25, 2009 17.69 18.07 16.61 16.97 282,430 -0.65(-3.69%)
Feb 24, 2009 17.65 18.36 17.56 17.62 490,920 +0.23(+1.32%)
Feb 23, 2009 18.62 18.75 17.24 17.39 548,067 +0.31(+1.81%)
Feb 20, 2009 18.59 18.59 16.60 17.08 1,129,941 -1.86(-9.82%)
Feb 19, 2009 18.72 19.12 18.53 18.94 181,022 +0.37(+1.99%)
Feb 18, 2009 18.87 19.15 18.32 18.57 295,373 -0.20(-1.07%)
Feb 17, 2009 19.16 19.45 18.72 18.77 158,790 -0.78(-3.99%)
Feb 13, 2009 19.81 20.00 19.16 19.55 159,819 -0.18(-0.91%)
Feb 12, 2009 19.25 20.01 19.07 19.73 155,616 -0.11(-0.55%)
Feb 11, 2009 20.00 20.27 19.60 19.84 132,740 -0.05(-0.25%)
Feb 10, 2009 20.33 20.81 19.62 19.89 174,213 -0.50(-2.45%)
Feb 09, 2009 20.50 20.82 20.17 20.39 79,279 -0.21(-1.02%)
Feb 06, 2009 20.30 20.69 20.30 20.60 99,532 +0.22(+1.08%)
Feb 05, 2009 20.09 20.56 19.88 20.38 99,004 +0.22(+1.09%)
Feb 04, 2009 20.48 20.85 19.87 20.16 108,230 -0.38(-1.85%)
Feb 03, 2009 20.49 20.65 20.25 20.54 159,648 +0.15(+0.74%)
Feb 02, 2009 19.25 20.53 19.11 20.39 230,156 +0.80(+4.08%)
Jan 30, 2009 20.25 20.33 19.47 19.59 135,618 -0.41(-2.05%)
Jan 29, 2009 20.45 20.67 19.92 20.00 157,569 -0.70(-3.38%)
Jan 28, 2009 21.02 21.02 20.56 20.70 150,861 +0.02(+0.10%)
Jan 27, 2009 20.46 21.11 20.46 20.68 96,720 +0.24(+1.17%)
Jan 26, 2009 20.43 20.79 20.06 20.44 132,428 +0.10(+0.49%)
Jan 23, 2009 19.96 20.43 19.45 20.34 211,445 +0.17(+0.84%)
Jan 22, 2009 20.31 20.81 19.94 20.17 178,532 -0.49(-2.37%)
Jan 21, 2009 20.37 21.00 20.03 20.66 208,458 +0.49(+2.43%)
Jan 20, 2009 21.34 21.83 20.12 20.17 312,980 -2.13(-9.55%)
Jan 16, 2009 22.04 22.33 21.85 22.30 162,492 +0.36(+1.64%)
Jan 15, 2009 21.50 22.02 21.11 21.94 118,557 +0.44(+2.05%)
Jan 14, 2009 21.74 22.03 21.38 21.50 166,161 -0.58(-2.63%)
Jan 13, 2009 21.77 22.16 21.64 22.08 134,011 +0.34(+1.56%)
Jan 12, 2009 21.74 22.09 21.59 21.74 134,796 -0.10(-0.46%)
Jan 09, 2009 22.41 22.83 21.67 21.84 127,348 -0.64(-2.85%)
Jan 08, 2009 22.42 22.69 22.08 22.48 131,377 +0.05(+0.22%)
Jan 07, 2009 22.97 23.29 22.29 22.43 288,321 -0.87(-3.73%)
Jan 06, 2009 23.50 23.86 22.68 23.30 183,372 -0.17(-0.72%)
Jan 05, 2009 23.95 24.03 23.13 23.47 128,422 -0.21(-0.89%)
Jan 02, 2009 23.35 23.83 23.02 23.68 177,569 +0.34(+1.46%)
Dec 31, 2008 23.16 23.67 22.72 23.34 156,484 +0.16(+0.69%)
Dec 30, 2008 22.63 23.20 22.19 23.18 99,850 +0.79(+3.53%)
Dec 29, 2008 22.91 22.91 22.11 22.39 113,629 -0.51(-2.23%)
Dec 26, 2008 22.59 22.94 22.18 22.90 65,181 +0.40(+1.78%)
Dec 24, 2008 22.54 22.79 22.08 22.50 39,019 -0.02(-0.09%)
Dec 23, 2008 22.92 23.21 22.37 22.52 133,101 -0.32(-1.40%)
Dec 22, 2008 23.23 23.23 22.04 22.84 197,390 -0.40(-1.72%)
Dec 19, 2008 23.54 23.83 22.88 23.24 438,907 -0.02(-0.09%)
Dec 18, 2008 22.16 23.96 21.92 23.26 334,512 +0.94(+4.21%)
Dec 17, 2008 21.62 22.76 21.58 22.32 221,392 +0.58(+2.67%)
Dec 16, 2008 21.03 22.00 20.64 21.74 214,896 +1.09(+5.28%)
Dec 15, 2008 21.37 21.85 20.27 20.65 152,048 -0.67(-3.14%)
Dec 12, 2008 20.41 21.40 20.20 21.32 150,379 +0.45(+2.16%)
Dec 11, 2008 20.71 21.95 20.68 20.87 191,217 -0.09(-0.43%)
Dec 10, 2008 21.65 21.92 20.63 20.96 380,115 -0.40(-1.87%)
Dec 09, 2008 20.98 21.60 20.98 21.36 427,443 +0.26(+1.23%)
Dec 08, 2008 20.63 21.21 20.01 21.10 323,499 +0.90(+4.46%)
Dec 05, 2008 19.07 20.26 18.54 20.20 242,149 +0.84(+4.34%)
Dec 04, 2008 19.64 20.25 19.04 19.36 191,641 -0.56(-2.81%)
Dec 03, 2008 19.28 20.04 17.91 19.92 366,112 +1.16(+6.18%)
Dec 02, 2008 18.45 18.85 18.06 18.76 596,066 +0.66(+3.65%)
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.