Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 53.79 53.07 53.07 53.07 3,193,041 -0.79(-1.47%)
Dec 30, 2009 53.92 54.12 53.71 53.86 4,042,226 -0.15(-0.27%)
Dec 29, 2009 53.78 54.13 53.70 54.01 6,022,037 +0.44(+0.81%)
Dec 28, 2009 53.14 53.66 53.07 53.57 3,666,557 +0.58(+1.09%)
Dec 24, 2009 52.84 53.28 52.84 52.99 1,450,525 +0.23(+0.44%)
Dec 23, 2009 52.61 52.85 52.26 52.76 2,959,854 +0.15(+0.28%)
Dec 22, 2009 52.54 52.84 52.35 52.61 2,872,559 +0.06(+0.11%)
Dec 21, 2009 52.02 52.78 51.95 52.56 4,301,340 +0.58(+1.11%)
Dec 18, 2009 51.87 52.22 51.71 51.98 10,386,797 +0.32(+0.62%)
Dec 17, 2009 52.25 52.31 51.57 51.66 5,984,262 -0.87(-1.66%)
Dec 16, 2009 52.97 53.30 52.33 52.53 6,217,210 -0.56(-1.05%)
Dec 15, 2009 52.70 53.24 52.35 53.09 7,216,980 +0.51(+0.96%)
Dec 14, 2009 52.60 52.75 52.42 52.58 7,787,729 +0.10(+0.20%)
Dec 11, 2009 51.73 52.52 51.65 52.48 7,460,035 +0.69(+1.33%)
Dec 10, 2009 51.33 51.84 51.18 51.79 7,867,833 +0.60(+1.18%)
Dec 09, 2009 50.23 51.31 50.10 51.19 10,279,971 +1.69(+3.41%)
Dec 08, 2009 49.01 49.71 48.79 49.50 7,861,394 -0.51(-1.03%)
Dec 07, 2009 50.02 50.62 49.85 50.02 4,760,475 -0.21(-0.42%)
Dec 04, 2009 49.80 50.46 49.67 50.23 6,816,541 +0.70(+1.41%)
Dec 03, 2009 50.33 50.50 49.42 49.53 4,661,922 -0.81(-1.61%)
Dec 02, 2009 50.34 50.80 50.02 50.34 4,637,728 -0.14(-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.