Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.19 12.40 11.87 11.90 0 -0.50(-4.06%)
Feb 26, 2009 12.80 13.03 12.19 12.41 1,017,413 -0.30(-2.34%)
Feb 25, 2009 13.40 13.52 12.65 12.70 748,401 -0.78(-5.81%)
Feb 24, 2009 13.71 13.76 13.18 13.49 604,401 +0.00(+0.00%)
Feb 23, 2009 13.86 14.31 13.43 13.49 511,614 -0.58(-4.10%)
Feb 20, 2009 13.87 14.45 13.77 14.06 528,647 -0.41(-2.86%)
Feb 19, 2009 14.74 14.93 14.40 14.48 483,369 -0.04(-0.25%)
Feb 18, 2009 15.36 15.51 14.50 14.51 693,773 -0.70(-4.62%)
Feb 17, 2009 14.87 15.30 14.69 15.22 905,715 -0.22(-1.40%)
Feb 13, 2009 15.31 15.91 15.23 15.43 414,919 +0.18(+1.18%)
Feb 12, 2009 15.16 15.32 14.57 15.25 700,198 -0.13(-0.82%)
Feb 11, 2009 14.60 15.65 14.60 15.38 863,447 -0.24(-1.56%)
Feb 10, 2009 15.86 16.33 15.43 15.62 670,423 -0.37(-2.31%)
Feb 09, 2009 16.03 16.25 15.70 15.99 278,552 -0.07(-0.45%)
Feb 06, 2009 15.77 16.17 15.50 16.06 364,019 +0.45(+2.88%)
Feb 05, 2009 15.55 15.89 15.33 15.61 705,796 -0.09(-0.57%)
Feb 04, 2009 16.19 16.23 15.54 15.70 375,702 -0.25(-1.58%)
Feb 03, 2009 16.30 16.30 15.62 15.95 529,524 -0.14(-0.84%)
Feb 02, 2009 16.00 16.39 15.83 16.09 1,072,134 -0.24(-1.49%)
Jan 30, 2009 16.64 17.04 16.26 16.33 0 -0.36(-2.16%)
Jan 29, 2009 17.24 17.43 16.59 16.69 464,564 -1.05(-5.94%)
Jan 28, 2009 17.20 17.86 17.01 17.75 495,185 +0.68(+3.96%)
Jan 27, 2009 16.80 17.29 16.52 17.07 799,186 +0.34(+2.04%)
Jan 26, 2009 16.63 17.27 16.30 16.73 603,673 +0.23(+1.36%)
Jan 23, 2009 15.81 16.67 15.54 16.50 671,986 +0.23(+1.38%)
Jan 22, 2009 16.02 16.66 15.66 16.28 700,928 -0.14(-0.82%)
Jan 21, 2009 15.59 16.49 15.34 16.41 1,062,193 +1.06(+6.92%)
Jan 20, 2009 15.59 16.31 15.33 15.35 911,803 -0.46(-2.90%)
Jan 16, 2009 15.44 16.24 15.34 15.81 760,939 +0.59(+3.91%)
Jan 15, 2009 15.15 15.75 14.37 15.22 652,214 +0.13(+0.84%)
Jan 14, 2009 15.39 15.63 14.86 15.09 672,353 -0.57(-3.62%)
Jan 13, 2009 15.59 16.15 15.23 15.66 456,282 +0.05(+0.35%)
Jan 12, 2009 15.23 16.02 14.99 15.60 704,060 +0.69(+4.65%)
Jan 09, 2009 15.87 15.89 14.78 14.91 797,064 -0.92(-5.80%)
Jan 08, 2009 15.82 16.23 15.56 15.83 511,903 -0.22(-1.35%)
Jan 07, 2009 15.99 16.36 15.50 16.04 831,942 -0.39(-2.36%)
Jan 06, 2009 15.70 16.74 15.70 16.43 628,138 +0.70(+4.46%)
Jan 05, 2009 16.11 16.35 14.97 15.73 965,693 -0.42(-2.62%)
Jan 02, 2009 16.42 16.53 15.84 16.15 0 -0.42(-2.55%)
Jan 01, 2009 16.03 16.85 16.03 16.58 0 +0.00(+0.00%)
Dec 31, 2008 16.03 16.85 16.03 16.58 513,467 +0.65(+4.07%)
Dec 30, 2008 15.34 16.01 15.04 15.93 540,794 +0.77(+5.11%)
Dec 29, 2008 15.31 15.31 14.69 15.15 773,518 -0.14(-0.94%)
Dec 26, 2008 14.95 15.49 14.86 15.30 373,818 +0.36(+2.41%)
Dec 24, 2008 14.72 15.22 14.54 14.94 275,544 +0.15(+1.04%)
Dec 23, 2008 15.52 15.66 14.68 14.78 567,922 -0.61(-3.98%)
Dec 22, 2008 15.41 15.69 14.60 15.40 726,820 +0.07(+0.47%)
Dec 19, 2008 15.20 15.61 14.96 15.32 718,895 +0.40(+2.65%)
Dec 18, 2008 14.52 15.34 14.41 14.93 569,693 +0.32(+2.16%)
Dec 17, 2008 13.23 14.63 12.54 14.61 1,378,110 +1.12(+8.27%)
Dec 16, 2008 13.83 14.01 12.79 13.50 1,078,710 -0.37(-2.66%)
Dec 15, 2008 14.59 14.59 13.42 13.87 507,375 -0.54(-3.75%)
Dec 12, 2008 12.95 14.52 12.81 14.41 0 +0.95(+7.02%)
Dec 11, 2008 14.56 14.60 13.16 13.46 440,812 -1.15(-7.89%)
Dec 10, 2008 14.23 14.85 14.23 14.61 541,197 +0.43(+3.05%)
Dec 09, 2008 14.40 15.07 13.64 14.18 523,726 -0.41(-2.78%)
Dec 08, 2008 14.21 14.78 13.97 14.59 497,239 +0.81(+5.88%)
Dec 05, 2008 13.06 13.85 12.55 13.78 429,912 +0.51(+3.87%)
Dec 04, 2008 13.91 14.48 12.80 13.26 413,395 -0.82(-5.82%)
Dec 03, 2008 13.53 14.46 13.26 14.08 691,111 +0.19(+1.36%)
Dec 02, 2008 13.75 14.41 13.42 13.89 692,731 +0.52(+3.91%)
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.