Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 53.81 53.09 53.09 53.09 3,192,016 -0.79(-1.47%)
Dec 30, 2009 53.94 54.13 53.72 53.88 4,040,930 -0.15(-0.27%)
Dec 29, 2009 53.80 54.15 53.72 54.03 6,020,105 +0.44(+0.81%)
Dec 28, 2009 53.16 53.68 53.09 53.59 3,665,381 +0.58(+1.09%)
Dec 24, 2009 52.86 53.30 52.86 53.01 1,450,059 +0.23(+0.44%)
Dec 23, 2009 52.63 52.86 52.27 52.78 2,958,905 +0.15(+0.28%)
Dec 22, 2009 52.56 52.86 52.37 52.63 2,871,638 +0.06(+0.11%)
Dec 21, 2009 52.03 52.80 51.97 52.57 4,299,960 +0.58(+1.11%)
Dec 18, 2009 51.89 52.24 51.73 52.00 10,383,465 +0.32(+0.62%)
Dec 17, 2009 52.27 52.32 51.59 51.67 5,982,342 -0.87(-1.66%)
Dec 16, 2009 52.99 53.31 52.35 52.55 6,215,215 -0.56(-1.05%)
Dec 15, 2009 52.72 53.25 52.36 53.11 7,214,665 +0.51(+0.96%)
Dec 14, 2009 52.62 52.77 52.44 52.60 7,785,230 +0.10(+0.20%)
Dec 11, 2009 51.75 52.54 51.66 52.50 7,457,642 +0.69(+1.33%)
Dec 10, 2009 51.35 51.86 51.19 51.81 7,865,310 +0.60(+1.18%)
Dec 09, 2009 50.25 51.33 50.12 51.21 10,276,673 +1.69(+3.41%)
Dec 08, 2009 49.03 49.72 48.80 49.52 7,858,872 -0.51(-1.03%)
Dec 07, 2009 50.03 50.64 49.86 50.03 4,758,948 -0.21(-0.42%)
Dec 04, 2009 49.82 50.47 49.68 50.24 6,814,355 +0.70(+1.41%)
Dec 03, 2009 50.35 50.51 49.44 49.54 4,660,427 -0.81(-1.61%)
Dec 02, 2009 50.36 50.82 50.03 50.35 4,636,240 -0.14(-0.28%)
Dec 01, 2009 49.99 50.73 49.99 50.49 4,762,578 +0.76(+1.54%)
Nov 30, 2009 49.38 49.97 49.11 49.73 6,120,068 +0.44(+0.90%)
Nov 27, 2009 48.88 49.59 48.88 49.29 2,905,619 -0.74(-1.49%)
Nov 25, 2009 50.01 50.10 49.76 50.03 3,019,810 +0.19(+0.39%)
Nov 24, 2009 49.79 50.01 49.45 49.84 4,323,937 -0.08(-0.15%)
Nov 23, 2009 49.54 50.13 49.41 49.92 5,290,689 +0.70(+1.42%)
Nov 20, 2009 49.52 49.59 48.97 49.22 4,714,516 -0.39(-0.79%)
Nov 19, 2009 49.74 49.86 48.95 49.61 3,936,399 -0.35(-0.71%)
Nov 18, 2009 50.13 50.17 49.66 49.96 3,956,012 -0.30(-0.60%)
Nov 17, 2009 49.69 50.27 49.69 50.26 4,850,274 +0.48(+0.97%)
Nov 16, 2009 49.48 49.95 49.40 49.78 4,693,452 +0.45(+0.91%)
Nov 13, 2009 49.20 49.69 48.97 49.33 3,800,267 +0.07(+0.14%)
Nov 12, 2009 49.71 49.87 49.09 49.26 3,842,616 -0.48(-0.96%)
Nov 11, 2009 49.82 50.40 49.58 49.74 4,508,404 -0.02(-0.04%)
Nov 10, 2009 49.15 49.94 49.15 49.76 5,491,687 +0.50(+1.02%)
Nov 09, 2009 48.44 49.31 48.17 49.25 6,192,278 +1.14(+2.37%)
Nov 06, 2009 47.77 48.37 47.65 48.11 2,923,360 -0.03(-0.07%)
Nov 05, 2009 47.53 48.29 47.51 48.14 4,855,105 +0.89(+1.88%)
Nov 04, 2009 47.65 48.03 47.15 47.26 6,388,851 +0.01(+0.01%)
Nov 03, 2009 47.22 47.61 46.98 47.25 5,453,138 -0.14(-0.30%)
Nov 02, 2009 47.12 47.81 46.80 47.39 6,162,396 +0.45(+0.97%)
Oct 30, 2009 47.91 48.31 46.66 46.94 7,104,049 -1.22(-2.53%)
Oct 29, 2009 47.65 48.47 47.62 48.16 6,606,904 +0.65(+1.37%)
Oct 28, 2009 48.52 48.68 47.39 47.51 6,898,831 -0.98(-2.03%)
Oct 27, 2009 49.12 49.29 48.37 48.49 7,057,074 -0.52(-1.07%)
Oct 26, 2009 49.55 50.15 48.59 49.01 6,083,399 -0.64(-1.29%)
Oct 23, 2009 49.50 49.76 49.01 49.65 8,550,749 -0.62(-1.23%)
Oct 22, 2009 49.76 50.56 49.20 50.27 11,264,319 +1.57(+3.22%)
Oct 21, 2009 48.32 49.37 48.32 48.70 5,549,292 +0.24(+0.50%)
Oct 20, 2009 48.27 48.53 48.23 48.46 5,498,375 -0.24(-0.48%)
Oct 19, 2009 48.66 49.18 48.37 48.69 4,806,576 +0.19(+0.39%)
Oct 16, 2009 48.50 49.13 48.14 48.50 5,222,498 -0.48(-0.98%)
Oct 15, 2009 48.62 49.27 48.62 48.98 5,789,289 +0.13(+0.26%)
Oct 14, 2009 48.07 49.08 47.90 48.85 6,460,435 +1.23(+2.57%)
Oct 13, 2009 47.72 47.98 47.34 47.63 3,855,859 -0.15(-0.31%)
Oct 12, 2009 48.12 48.21 47.51 47.77 3,770,116 +0.10(+0.20%)
Oct 09, 2009 47.51 47.68 47.21 47.68 4,394,541 +0.13(+0.27%)
Oct 08, 2009 46.82 47.82 46.82 47.55 5,170,492 +0.89(+1.90%)
Oct 07, 2009 46.92 47.12 46.40 46.66 4,964,754 -0.50(-1.07%)
Oct 06, 2009 46.87 47.69 46.78 47.17 4,279,930 +0.58(+1.25%)
Oct 05, 2009 45.90 46.83 45.87 46.59 4,131,505 +0.70(+1.52%)
Oct 02, 2009 45.82 46.16 45.69 45.89 5,082,858 -0.40(-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.