Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.86 42.18 42.18 42.18 2,809,671 -0.65(-1.51%)
Dec 30, 2009 42.75 43.08 42.66 42.83 3,158,136 -0.19(-0.45%)
Dec 29, 2009 43.12 43.22 42.97 43.02 2,776,991 +0.05(+0.13%)
Dec 28, 2009 43.12 43.29 42.77 42.97 2,659,208 -0.27(-0.61%)
Dec 24, 2009 43.06 43.29 42.94 43.23 1,288,428 +0.41(+0.95%)
Dec 23, 2009 43.18 43.36 42.80 42.83 3,929,304 -0.11(-0.25%)
Dec 22, 2009 42.37 43.15 42.32 42.94 4,709,440 +0.62(+1.47%)
Dec 21, 2009 41.58 42.47 41.58 42.31 4,691,409 +0.67(+1.61%)
Dec 18, 2009 42.62 42.66 41.38 41.64 11,450,137 -0.80(-1.89%)
Dec 17, 2009 42.78 43.17 42.40 42.45 7,474,542 -0.15(-0.35%)
Dec 16, 2009 43.72 43.75 42.43 42.59 10,023,989 -0.79(-1.81%)
Dec 15, 2009 43.93 43.93 43.12 43.38 9,451,288 -0.30(-0.68%)
Dec 14, 2009 43.70 43.77 43.60 43.68 6,199,256 +0.35(+0.81%)
Dec 11, 2009 43.22 43.48 42.95 43.33 9,493,912 +0.46(+1.07%)
Dec 10, 2009 43.36 43.94 42.64 42.87 7,386,154 -0.36(-0.83%)
Dec 09, 2009 43.44 43.48 42.94 43.22 5,004,970 -0.15(-0.34%)
Dec 08, 2009 43.63 43.81 42.90 43.37 5,978,238 -0.12(-0.29%)
Dec 07, 2009 43.01 43.60 42.78 43.50 6,350,840 +0.89(+2.08%)
Dec 04, 2009 42.66 43.21 41.78 42.61 6,993,886 +0.71(+1.69%)
Dec 03, 2009 42.07 42.40 41.70 41.90 5,130,091 -0.01(-0.02%)
Dec 02, 2009 42.11 42.52 41.50 41.91 7,674,450 +0.05(+0.11%)
Dec 01, 2009 41.10 42.25 41.10 41.86 8,160,530 +1.02(+2.50%)
Nov 30, 2009 40.86 41.06 40.35 40.84 6,971,091 -0.03(-0.08%)
Nov 27, 2009 40.01 41.15 39.74 40.87 4,210,980 -0.37(-0.91%)
Nov 25, 2009 40.50 41.26 40.39 41.24 3,877,452 +0.90(+2.22%)
Nov 24, 2009 40.58 41.01 39.70 40.35 4,219,696 -0.66(-1.62%)
Nov 23, 2009 40.91 41.30 40.77 41.01 4,177,517 +0.72(+1.80%)
Nov 20, 2009 39.83 40.43 39.80 40.29 6,027,916 +0.21(+0.52%)
Nov 19, 2009 40.16 40.36 39.55 40.08 4,084,879 -0.46(-1.13%)
Nov 18, 2009 40.98 41.02 40.09 40.54 5,617,344 -0.40(-0.97%)
Nov 17, 2009 40.85 41.06 40.29 40.93 5,063,562 +0.04(+0.10%)
Nov 16, 2009 39.74 40.93 39.65 40.89 7,320,675 +1.40(+3.55%)
Nov 13, 2009 38.95 39.69 38.90 39.49 4,551,615 +0.31(+0.80%)
Nov 12, 2009 39.45 39.68 39.03 39.18 4,264,097 -0.31(-0.79%)
Nov 11, 2009 39.57 40.07 39.39 39.49 4,550,270 +0.28(+0.72%)
Nov 10, 2009 39.80 39.80 39.06 39.21 6,077,214 -0.80(-2.01%)
Nov 09, 2009 38.97 40.12 38.88 40.01 5,703,122 +1.30(+3.36%)
Nov 06, 2009 38.74 38.95 38.43 38.71 4,122,697 +0.24(+0.63%)
Nov 05, 2009 37.79 38.85 37.65 38.47 6,101,177 +1.01(+2.70%)
Nov 04, 2009 37.62 38.10 37.25 37.46 6,521,687 +0.30(+0.82%)
Nov 03, 2009 37.21 37.35 36.66 37.15 6,343,133 -0.13(-0.35%)
Nov 02, 2009 36.94 37.39 36.56 37.29 7,680,247 +0.36(+0.98%)
Oct 30, 2009 37.62 37.70 36.81 36.92 11,266,709 -0.78(-2.07%)
Oct 29, 2009 37.32 37.95 36.93 37.70 10,746,689 +1.23(+3.37%)
Oct 28, 2009 36.86 36.92 36.44 36.47 8,945,466 -0.41(-1.11%)
Oct 27, 2009 37.31 37.49 36.73 36.88 9,120,057 -0.42(-1.12%)
Oct 26, 2009 38.51 38.61 37.08 37.30 9,615,902 -1.24(-3.21%)
Oct 23, 2009 38.44 38.62 38.24 38.54 7,582,081 -0.91(-2.31%)
Oct 22, 2009 38.88 39.57 38.43 39.45 8,253,117 +0.34(+0.87%)
Oct 21, 2009 39.45 40.17 39.01 39.11 10,506,369 -0.97(-2.43%)
Oct 20, 2009 39.78 40.09 39.53 40.08 10,602,054 -1.20(-2.92%)
Oct 19, 2009 41.19 41.52 40.62 41.29 4,972,849 +0.20(+0.49%)
Oct 16, 2009 39.54 41.50 39.28 41.09 9,622,703 +1.10(+2.76%)
Oct 15, 2009 40.19 40.58 39.35 39.98 7,359,451 -0.58(-1.43%)
Oct 14, 2009 40.41 40.59 39.83 40.56 6,014,788 +0.47(+1.18%)
Oct 13, 2009 39.89 40.15 39.67 40.09 3,914,377 +0.19(+0.46%)
Oct 12, 2009 40.63 40.73 39.69 39.90 5,144,864 -0.80(-1.95%)
Oct 09, 2009 40.55 40.75 40.14 40.70 3,354,626 +0.30(+0.75%)
Oct 08, 2009 40.40 40.63 40.06 40.40 4,130,481 +0.39(+0.98%)
Oct 07, 2009 40.31 40.36 39.59 40.00 4,737,321 -0.39(-0.96%)
Oct 06, 2009 39.81 40.61 39.51 40.39 8,083,908 +0.01(+0.02%)
Oct 05, 2009 39.97 40.57 39.69 40.38 3,991,198 +0.68(+1.71%)
Oct 02, 2009 39.54 39.98 38.70 39.70 7,823,234 -0.55(-1.36%)
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.