Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.03 43.20 43.20 43.20 1,249,817 -0.65(-1.49%)
Dec 30, 2009 43.75 44.07 43.70 43.86 1,032,163 -0.09(-0.22%)
Dec 29, 2009 44.19 44.23 43.91 43.95 975,425 -0.05(-0.11%)
Dec 28, 2009 44.08 44.21 43.90 44.00 1,273,711 -0.05(-0.12%)
Dec 24, 2009 43.81 44.12 43.81 44.05 492,164 +0.34(+0.77%)
Dec 23, 2009 43.76 43.95 43.58 43.72 1,536,274 -0.04(-0.08%)
Dec 22, 2009 44.48 44.58 43.67 43.75 2,027,785 -0.60(-1.34%)
Dec 21, 2009 44.06 44.47 43.86 44.35 2,474,391 +0.51(+1.17%)
Dec 18, 2009 42.76 43.95 42.76 43.84 5,470,764 +0.16(+0.37%)
Dec 17, 2009 43.32 44.00 43.17 43.67 2,964,957 +0.22(+0.50%)
Dec 16, 2009 44.05 44.05 43.37 43.46 1,908,403 -0.36(-0.82%)
Dec 15, 2009 44.01 44.17 43.53 43.82 2,025,817 -0.40(-0.91%)
Dec 14, 2009 44.21 44.41 44.06 44.22 2,305,118 +0.37(+0.84%)
Dec 11, 2009 43.22 43.88 43.12 43.85 1,950,334 +0.69(+1.60%)
Dec 10, 2009 42.95 43.34 42.66 43.16 2,556,372 +0.46(+1.08%)
Dec 09, 2009 42.72 42.76 42.43 42.70 1,409,953 -0.02(-0.05%)
Dec 08, 2009 42.67 42.88 42.28 42.72 2,239,888 -0.12(-0.28%)
Dec 07, 2009 42.55 43.07 42.48 42.84 1,981,257 +0.36(+0.86%)
Dec 04, 2009 43.17 43.39 41.77 42.48 2,953,711 -0.32(-0.74%)
Dec 03, 2009 43.09 43.37 42.69 42.79 2,219,736 -0.24(-0.56%)
Dec 02, 2009 42.82 43.45 42.70 43.04 2,406,877 +0.25(+0.58%)
Dec 01, 2009 41.83 42.81 41.64 42.79 2,767,270 +1.27(+3.05%)
Nov 30, 2009 41.48 41.83 41.31 41.52 2,214,964 +0.08(+0.19%)
Nov 27, 2009 41.55 41.86 41.23 41.44 665,623 -0.82(-1.95%)
Nov 25, 2009 41.88 42.39 41.74 42.27 1,006,261 +0.42(+1.01%)
Nov 24, 2009 41.77 41.97 41.50 41.84 1,270,566 +0.17(+0.41%)
Nov 23, 2009 41.32 41.95 41.32 41.67 957,540 +0.61(+1.48%)
Nov 20, 2009 40.92 41.25 40.76 41.07 1,649,237 -0.01(-0.03%)
Nov 19, 2009 41.33 41.49 40.78 41.08 1,811,687 -0.48(-1.16%)
Nov 18, 2009 41.82 41.95 41.46 41.56 1,555,611 -0.37(-0.88%)
Nov 17, 2009 42.06 42.15 41.83 41.93 895,960 -0.13(-0.31%)
Nov 16, 2009 41.63 42.23 41.58 42.06 2,103,293 +0.54(+1.31%)
Nov 13, 2009 40.48 41.61 40.32 41.52 3,184,574 +0.98(+2.41%)
Nov 12, 2009 40.95 41.29 40.50 40.54 1,089,898 -0.41(-0.99%)
Nov 11, 2009 41.15 41.26 40.72 40.95 1,320,199 +0.02(+0.04%)
Nov 10, 2009 40.76 41.33 40.76 40.93 1,602,290 -0.03(-0.06%)
Nov 09, 2009 40.69 40.96 40.37 40.96 1,413,410 +0.70(+1.73%)
Nov 06, 2009 40.70 40.70 40.00 40.26 1,568,651 -0.35(-0.86%)
Nov 05, 2009 40.45 40.71 40.18 40.61 1,593,868 +0.45(+1.12%)
Nov 04, 2009 40.51 40.62 39.87 40.16 2,167,403 +0.29(+0.73%)
Nov 03, 2009 40.36 40.39 39.78 39.87 2,186,359 -0.49(-1.22%)
Nov 02, 2009 40.25 40.75 39.97 40.36 2,113,896 +0.25(+0.63%)
Oct 30, 2009 41.02 41.17 40.02 40.11 2,719,787 -0.96(-2.33%)
Oct 29, 2009 40.68 41.13 40.33 41.06 1,653,326 +0.48(+1.17%)
Oct 28, 2009 40.98 41.21 40.38 40.59 2,810,158 -0.39(-0.94%)
Oct 27, 2009 41.07 41.53 40.79 40.98 2,083,992 -0.02(-0.04%)
Oct 26, 2009 41.44 42.08 40.89 40.99 2,231,924 -0.46(-1.11%)
Oct 23, 2009 41.62 41.70 41.19 41.45 1,926,731 -0.84(-1.98%)
Oct 22, 2009 42.08 42.51 41.56 42.29 2,459,329 +0.07(+0.17%)
Oct 21, 2009 41.83 42.77 41.72 42.21 2,257,904 +0.39(+0.94%)
Oct 20, 2009 41.76 41.87 41.58 41.82 1,461,370 -0.51(-1.20%)
Oct 19, 2009 42.04 42.43 42.01 42.33 2,918,411 +0.17(+0.41%)
Oct 16, 2009 41.62 42.30 41.46 42.16 2,008,449 +0.26(+0.61%)
Oct 15, 2009 40.90 42.07 40.90 41.90 2,963,606 +0.70(+1.69%)
Oct 14, 2009 41.48 41.55 40.92 41.21 2,032,243 +0.01(+0.01%)
Oct 13, 2009 41.65 41.85 41.14 41.20 1,864,810 -0.63(-1.51%)
Oct 12, 2009 41.68 42.06 41.62 41.83 1,821,344 +0.15(+0.36%)
Oct 09, 2009 41.36 42.15 41.36 41.68 4,067,341 +0.45(+1.10%)
Oct 08, 2009 41.29 41.49 41.09 41.23 2,573,967 -0.04(-0.10%)
Oct 07, 2009 41.16 41.44 41.06 41.27 1,600,504 -0.15(-0.35%)
Oct 06, 2009 41.25 41.62 40.96 41.41 2,718,958 +0.26(+0.64%)
Oct 05, 2009 40.65 41.35 40.26 41.15 2,486,111 +0.70(+1.73%)
Oct 02, 2009 40.34 40.60 40.25 40.45 2,126,326 -0.23(-0.57%)
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.