Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.47 14.71 13.47 14.14 279,132 +0.22(+1.58%)
Feb 26, 2009 14.58 14.93 13.66 13.92 246,236 -0.46(-3.20%)
Feb 25, 2009 14.97 15.48 13.06 14.38 259,192 -0.52(-3.49%)
Feb 24, 2009 13.27 15.34 12.76 14.90 276,817 +1.91(+14.70%)
Feb 23, 2009 13.86 14.37 12.81 12.99 153,223 -0.79(-5.73%)
Feb 20, 2009 13.89 13.89 12.77 13.78 242,041 -0.45(-3.16%)
Feb 19, 2009 14.17 14.86 13.97 14.23 176,184 +0.23(+1.64%)
Feb 18, 2009 15.02 15.09 13.66 14.00 116,771 -0.68(-4.63%)
Feb 17, 2009 15.11 15.14 14.46 14.68 158,586 -1.19(-7.50%)
Feb 13, 2009 16.38 16.72 15.70 15.87 125,918 -0.44(-2.70%)
Feb 12, 2009 15.65 16.31 15.56 16.31 143,093 -0.11(-0.67%)
Feb 11, 2009 16.70 17.08 15.99 16.42 198,123 -0.12(-0.73%)
Feb 10, 2009 17.07 18.68 15.86 16.54 351,894 -0.83(-4.78%)
Feb 09, 2009 16.74 17.52 16.01 17.37 250,805 +0.42(+2.48%)
Feb 06, 2009 13.28 17.55 13.22 16.95 448,596 +3.61(+27.06%)
Feb 05, 2009 12.79 13.62 12.28 13.34 151,026 +0.37(+2.85%)
Feb 04, 2009 11.68 13.69 11.67 12.97 297,587 +1.19(+10.10%)
Feb 03, 2009 13.04 13.52 11.28 11.78 372,126 -1.26(-9.66%)
Feb 02, 2009 14.22 14.22 12.73 13.04 325,229 -1.47(-10.13%)
Jan 30, 2009 16.03 16.03 14.19 14.51 161,780 -1.27(-8.05%)
Jan 29, 2009 17.18 17.56 15.67 15.78 150,701 -1.61(-9.26%)
Jan 28, 2009 17.19 17.54 16.79 17.39 144,709 +0.60(+3.57%)
Jan 27, 2009 16.64 17.02 16.58 16.79 136,476 +0.18(+1.08%)
Jan 26, 2009 16.17 16.94 15.77 16.61 228,061 +0.41(+2.53%)
Jan 23, 2009 16.49 16.85 16.05 16.20 230,940 -0.79(-4.65%)
Jan 22, 2009 17.01 17.58 16.26 16.99 174,101 -0.57(-3.25%)
Jan 21, 2009 16.71 17.77 16.11 17.56 159,970 +1.11(+6.75%)
Jan 20, 2009 17.75 17.80 16.28 16.45 225,898 -1.61(-8.91%)
Jan 16, 2009 19.27 19.76 17.49 18.06 211,209 -0.87(-4.60%)
Jan 15, 2009 18.55 19.47 17.20 18.93 248,931 +0.60(+3.27%)
Jan 14, 2009 20.19 20.39 18.28 18.33 235,834 -2.27(-11.02%)
Jan 13, 2009 21.34 21.93 20.16 20.60 243,676 -0.86(-4.01%)
Jan 12, 2009 23.13 23.20 21.18 21.46 222,821 -1.78(-7.66%)
Jan 09, 2009 24.05 24.83 23.04 23.24 342,580 -0.81(-3.37%)
Jan 08, 2009 23.03 24.20 22.25 24.05 206,397 +1.10(+4.79%)
Jan 07, 2009 22.63 24.78 22.56 22.95 381,995 +1.02(+4.65%)
Jan 06, 2009 20.42 22.13 19.98 21.93 201,299 +1.50(+7.34%)
Jan 05, 2009 20.08 20.72 19.73 20.43 168,874 +0.41(+2.05%)
Jan 02, 2009 19.00 20.28 18.87 20.02 134,414 +1.12(+5.93%)
Dec 31, 2008 17.36 19.38 17.36 18.90 263,015 +1.59(+9.19%)
Dec 30, 2008 16.97 17.66 16.67 17.31 174,229 +0.53(+3.16%)
Dec 29, 2008 17.60 17.95 16.61 16.78 95,938 -0.69(-3.95%)
Dec 26, 2008 16.77 17.54 16.77 17.47 62,981 +0.91(+5.50%)
Dec 24, 2008 16.35 16.79 16.29 16.56 31,692 +0.38(+2.35%)
Dec 23, 2008 16.42 16.79 16.00 16.18 145,055 +0.08(+0.50%)
Dec 22, 2008 16.51 17.40 15.69 16.10 198,692 -0.27(-1.65%)
Dec 19, 2008 15.36 16.44 14.53 16.37 300,788 +1.40(+9.35%)
Dec 18, 2008 16.53 16.74 14.77 14.97 266,879 -1.11(-6.90%)
Dec 17, 2008 14.86 16.41 14.68 16.08 230,372 +0.99(+6.56%)
Dec 16, 2008 14.80 15.12 14.28 15.09 229,731 +0.63(+4.36%)
Dec 15, 2008 16.05 16.27 14.11 14.46 262,866 -1.43(-9.00%)
Dec 12, 2008 14.29 16.00 14.15 15.89 320,637 +1.09(+7.36%)
Dec 11, 2008 16.33 16.54 14.45 14.80 319,024 -1.63(-9.92%)
Dec 10, 2008 15.96 17.39 15.81 16.43 186,087 +0.70(+4.45%)
Dec 09, 2008 14.52 16.16 14.28 15.73 309,976 +0.47(+3.08%)
Dec 08, 2008 13.80 15.51 12.95 15.26 226,826 +1.92(+14.39%)
Dec 05, 2008 12.87 13.34 11.82 13.34 279,544 +0.22(+1.68%)
Dec 04, 2008 13.57 14.45 12.73 13.12 266,138 -0.85(-6.08%)
Dec 03, 2008 13.36 14.12 12.84 13.97 263,467 +0.48(+3.56%)
Dec 02, 2008 12.53 13.72 11.73 13.49 321,559 +1.34(+11.03%)
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.