Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.78 47.15 47.15 47.15 3,594,314 -0.70(-1.47%)
Dec 30, 2009 47.90 48.08 47.71 47.85 4,550,218 -0.13(-0.27%)
Dec 29, 2009 47.78 48.09 47.70 47.98 6,778,833 +0.39(+0.81%)
Dec 28, 2009 47.21 47.67 47.15 47.59 4,127,338 +0.51(+1.09%)
Dec 24, 2009 46.94 47.33 46.94 47.08 1,632,814 +0.21(+0.44%)
Dec 23, 2009 46.74 46.95 46.42 46.87 3,331,823 +0.13(+0.28%)
Dec 22, 2009 46.68 46.94 46.50 46.74 3,233,557 +0.05(+0.11%)
Dec 21, 2009 46.21 46.89 46.15 46.69 4,841,895 +0.51(+1.11%)
Dec 18, 2009 46.08 46.39 45.94 46.18 11,692,118 +0.29(+0.62%)
Dec 17, 2009 46.42 46.47 45.82 45.89 6,736,311 -0.78(-1.66%)
Dec 16, 2009 47.06 47.35 46.49 46.67 6,998,534 -0.50(-1.05%)
Dec 15, 2009 46.82 47.29 46.50 47.16 8,123,947 +0.45(+0.96%)
Dec 14, 2009 46.73 46.86 46.57 46.71 8,766,422 +0.09(+0.20%)
Dec 11, 2009 45.95 46.66 45.88 46.62 8,397,546 +0.61(+1.33%)
Dec 10, 2009 45.60 46.06 45.46 46.01 8,856,594 +0.54(+1.18%)
Dec 09, 2009 44.63 45.58 44.51 45.47 11,571,867 +1.50(+3.41%)
Dec 08, 2009 43.54 44.16 43.34 43.98 8,849,345 -0.46(-1.03%)
Dec 07, 2009 44.43 44.97 44.28 44.43 5,358,730 -0.19(-0.42%)
Dec 04, 2009 44.24 44.82 44.12 44.62 7,673,184 +0.62(+1.41%)
Dec 03, 2009 44.71 44.86 43.91 44.00 5,247,792 -0.72(-1.61%)
Dec 02, 2009 44.72 45.13 44.43 44.72 5,220,557 -0.13(-0.28%)
Dec 01, 2009 44.40 45.05 44.39 44.84 5,362,818 +0.68(+1.54%)
Nov 30, 2009 43.85 44.38 43.61 44.16 6,891,396 +0.39(+0.90%)
Nov 27, 2009 43.41 44.04 43.41 43.77 3,271,822 -0.66(-1.49%)
Nov 25, 2009 44.41 44.49 44.19 44.43 3,400,404 +0.17(+0.39%)
Nov 24, 2009 44.21 44.41 43.91 44.26 4,868,893 -0.07(-0.15%)
Nov 23, 2009 44.00 44.52 43.88 44.33 5,957,487 +0.62(+1.42%)
Nov 20, 2009 43.98 44.04 43.48 43.71 5,308,698 -0.35(-0.79%)
Nov 19, 2009 44.17 44.28 43.47 44.05 4,432,513 -0.31(-0.71%)
Nov 18, 2009 44.52 44.56 44.10 44.37 4,454,598 -0.32(-0.71%)
Nov 17, 2009 44.18 44.69 44.18 44.68 5,455,737 +0.43(+0.97%)
Nov 16, 2009 43.99 44.41 43.92 44.25 5,279,338 +0.40(+0.91%)
Nov 13, 2009 43.74 44.18 43.53 43.86 4,274,657 +0.06(+0.14%)
Nov 12, 2009 44.19 44.34 43.65 43.79 4,322,293 -0.43(-0.96%)
Nov 11, 2009 44.29 44.81 44.08 44.22 5,071,191 -0.02(-0.04%)
Nov 10, 2009 43.70 44.40 43.70 44.24 6,177,218 +0.45(+1.02%)
Nov 09, 2009 43.07 43.83 42.82 43.79 6,965,264 +1.02(+2.37%)
Nov 06, 2009 42.47 43.00 42.36 42.77 3,288,285 -0.03(-0.07%)
Nov 05, 2009 42.26 42.93 42.23 42.80 5,461,171 +0.79(+1.88%)
Nov 04, 2009 42.36 42.70 41.92 42.01 7,186,376 +0.01(+0.01%)
Nov 03, 2009 41.98 42.33 41.77 42.01 6,133,856 -0.12(-0.30%)
Nov 02, 2009 41.89 42.51 41.60 42.13 6,931,652 +0.40(+0.97%)
Oct 30, 2009 42.60 42.95 41.49 41.73 7,990,851 -1.08(-2.53%)
Oct 29, 2009 42.36 43.09 42.34 42.81 7,431,648 +0.58(+1.37%)
Oct 28, 2009 43.14 43.28 42.13 42.23 7,760,017 -0.87(-2.03%)
Oct 27, 2009 43.67 43.82 43.01 43.11 7,938,013 -0.47(-1.07%)
Oct 26, 2009 44.05 44.59 43.20 43.57 6,842,793 -0.57(-1.29%)
Oct 23, 2009 44.01 44.24 43.57 44.14 9,618,144 -0.55(-1.23%)
Oct 22, 2009 44.24 44.95 43.74 44.69 12,670,451 +1.40(+3.22%)
Oct 21, 2009 42.95 43.89 42.95 43.29 6,242,013 +0.22(+0.50%)
Oct 20, 2009 42.91 43.15 42.88 43.08 6,184,741 -0.21(-0.48%)
Oct 19, 2009 43.26 43.72 43.01 43.29 5,406,584 +0.17(+0.39%)
Oct 16, 2009 43.12 43.67 42.80 43.12 5,874,425 -0.43(-0.98%)
Oct 15, 2009 43.22 43.81 43.22 43.54 6,511,970 +0.11(+0.26%)
Oct 14, 2009 42.74 43.63 42.58 43.43 7,266,895 +1.09(+2.57%)
Oct 13, 2009 42.43 42.66 42.09 42.34 4,337,189 -0.13(-0.31%)
Oct 12, 2009 42.78 42.86 42.24 42.47 4,240,742 +0.09(+0.20%)
Oct 09, 2009 42.23 42.39 41.97 42.39 4,943,115 +0.11(+0.27%)
Oct 08, 2009 41.62 42.51 41.62 42.27 5,815,928 +0.79(+1.90%)
Oct 07, 2009 41.71 41.89 41.25 41.49 5,584,508 -0.45(-1.07%)
Oct 06, 2009 41.67 42.40 41.59 41.93 4,814,196 +0.52(+1.25%)
Oct 05, 2009 40.80 41.63 40.78 41.42 4,647,244 +0.62(+1.52%)
Oct 02, 2009 40.73 41.04 40.62 40.80 5,717,354 -0.35(-0.85%)
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.