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%)
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.