Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.64 19.73 19.42 19.57 0 -0.37(-1.86%)
Feb 26, 2009 20.21 20.21 19.92 19.94 1,298,773 -0.09(-0.45%)
Feb 25, 2009 20.02 20.26 19.76 20.03 1,734,683 -0.23(-1.14%)
Feb 24, 2009 19.73 20.34 19.61 20.26 1,358,696 +0.65(+3.31%)
Feb 23, 2009 20.18 20.30 19.54 19.61 1,326,828 -0.46(-2.29%)
Feb 20, 2009 20.07 20.26 19.78 20.07 1,699,511 -0.05(-0.25%)
Feb 19, 2009 20.22 20.38 20.06 20.12 1,082,606 +0.12(+0.60%)
Feb 18, 2009 20.49 20.51 19.97 20.00 1,500,979 -0.35(-1.72%)
Feb 17, 2009 20.88 20.88 20.26 20.35 1,455,948 -0.81(-3.83%)
Feb 13, 2009 21.00 21.31 20.86 21.16 1,307,691 +0.29(+1.39%)
Feb 12, 2009 20.52 20.87 20.43 20.87 950,193 +0.31(+1.51%)
Feb 11, 2009 20.15 20.84 20.15 20.56 1,273,715 +0.46(+2.29%)
Feb 10, 2009 20.40 20.63 20.02 20.10 1,149,898 -0.53(-2.57%)
Feb 09, 2009 20.59 20.92 20.43 20.63 924,346 +0.30(+1.48%)
Feb 06, 2009 19.78 20.67 19.78 20.33 1,293,524 +0.23(+1.14%)
Feb 05, 2009 20.11 20.26 19.98 20.10 1,494,898 -0.08(-0.40%)
Feb 04, 2009 20.28 20.49 20.05 20.18 1,119,173 -0.09(-0.44%)
Feb 03, 2009 20.00 20.32 19.98 20.27 989,574 +0.37(+1.86%)
Feb 02, 2009 20.07 20.17 19.80 19.90 1,349,547 -0.56(-2.74%)
Jan 30, 2009 20.48 20.49 20.16 20.46 0 -0.11(-0.53%)
Jan 29, 2009 20.82 21.08 20.49 20.57 1,612,631 -0.47(-2.23%)
Jan 28, 2009 21.11 21.26 20.85 21.04 1,372,164 +0.27(+1.30%)
Jan 27, 2009 20.77 20.78 20.35 20.77 1,491,534 +0.15(+0.73%)
Jan 26, 2009 20.48 20.86 20.46 20.62 1,299,336 +0.34(+1.68%)
Jan 23, 2009 19.57 20.44 19.57 20.28 1,511,414 +0.43(+2.17%)
Jan 22, 2009 19.56 20.06 19.55 19.85 1,334,127 -0.15(-0.75%)
Jan 21, 2009 19.66 20.01 19.43 20.00 1,513,951 +0.26(+1.32%)
Jan 20, 2009 19.99 19.99 19.44 19.74 1,826,335 -0.13(-0.65%)
Jan 16, 2009 19.93 19.98 19.22 19.87 1,874,132 +0.51(+2.63%)
Jan 15, 2009 19.83 19.83 19.10 19.36 2,504,535 -0.15(-0.77%)
Jan 14, 2009 20.27 20.37 19.39 19.51 1,656,795 -0.70(-3.46%)
Jan 13, 2009 20.05 20.44 19.95 20.21 893,811 +0.00(+0.00%)
Jan 12, 2009 20.39 20.59 20.13 20.21 1,097,602 -0.22(-1.08%)
Jan 09, 2009 20.78 20.78 20.38 20.43 934,003 -0.51(-2.44%)
Jan 08, 2009 20.34 20.94 20.16 20.94 1,144,882 +0.63(+3.10%)
Jan 07, 2009 20.15 20.57 20.02 20.31 1,006,429 -0.06(-0.29%)
Jan 06, 2009 20.66 20.94 20.28 20.37 1,390,201 +0.02(+0.10%)
Jan 05, 2009 20.57 20.61 19.77 20.35 2,478,190 -0.21(-1.02%)
Jan 02, 2009 20.55 20.85 20.43 20.56 0 +0.07(+0.34%)
Jan 01, 2009 19.72 20.77 19.69 20.49 0 +0.00(+0.00%)
Dec 31, 2008 19.72 20.77 19.69 20.49 2,298,964 +0.71(+3.59%)
Dec 30, 2008 18.99 19.86 18.95 19.78 3,588,807 +0.78(+4.11%)
Dec 29, 2008 18.96 19.31 18.87 19.00 2,765,513 -0.12(-0.63%)
Dec 26, 2008 19.28 19.30 18.93 19.12 575,120 -0.09(-0.47%)
Dec 24, 2008 18.55 19.23 18.55 19.21 586,772 +0.44(+2.34%)
Dec 23, 2008 18.31 18.95 18.31 18.77 3,197,101 +0.44(+2.40%)
Dec 22, 2008 18.67 18.69 18.18 18.33 2,227,547 -0.18(-0.97%)
Dec 19, 2008 18.56 18.60 18.19 18.51 3,053,306 -0.30(-1.59%)
Dec 18, 2008 18.42 18.88 18.42 18.81 6,573,501 +0.48(+2.62%)
Dec 17, 2008 18.00 18.65 17.76 18.33 6,134,413 +0.57(+3.21%)
Dec 16, 2008 17.74 17.88 17.20 17.76 4,027,050 +0.40(+2.30%)
Dec 15, 2008 17.68 17.91 17.20 17.36 2,664,395 +0.30(+1.76%)
Dec 12, 2008 17.75 17.75 16.85 17.06 4,429,274 -0.85(-4.75%)
Dec 11, 2008 18.17 18.82 17.64 17.91 3,611,187 -0.38(-2.08%)
Dec 10, 2008 18.10 18.43 17.95 18.29 1,113,246 +0.48(+2.70%)
Dec 09, 2008 18.50 18.83 17.73 17.81 3,061,519 -1.84(-9.36%)
Dec 08, 2008 18.49 22.48 18.26 19.65 4,835,424 +1.84(+10.33%)
Dec 05, 2008 17.49 17.93 16.97 17.81 3,032,709 -0.12(-0.67%)
Dec 04, 2008 17.50 18.88 17.19 17.93 3,267,997 +0.40(+2.28%)
Dec 03, 2008 17.27 17.60 17.03 17.53 1,501,403 -0.23(-1.30%)
Dec 02, 2008 18.86 18.86 17.15 17.76 2,944,503 -0.72(-3.90%)
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.