Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 47.80 47.16 47.16 47.16 3,593,353 -0.70(-1.47%)
Dec 30, 2009 47.92 48.09 47.72 47.86 4,549,001 -0.13(-0.27%)
Dec 29, 2009 47.79 48.10 47.72 47.99 6,777,020 +0.39(+0.81%)
Dec 28, 2009 47.22 47.68 47.16 47.60 4,126,234 +0.51(+1.09%)
Dec 24, 2009 46.95 47.35 46.95 47.09 1,632,377 +0.21(+0.44%)
Dec 23, 2009 46.75 46.96 46.43 46.88 3,330,932 +0.13(+0.28%)
Dec 22, 2009 46.69 46.95 46.52 46.75 3,232,692 +0.05(+0.11%)
Dec 21, 2009 46.22 46.90 46.17 46.70 4,840,599 +0.51(+1.11%)
Dec 18, 2009 46.09 46.41 45.95 46.19 11,688,991 +0.29(+0.62%)
Dec 17, 2009 46.43 46.48 45.83 45.90 6,734,509 -0.78(-1.66%)
Dec 16, 2009 47.07 47.36 46.50 46.68 6,996,662 -0.50(-1.05%)
Dec 15, 2009 46.83 47.31 46.51 47.18 8,121,774 +0.45(+0.96%)
Dec 14, 2009 46.74 46.87 46.58 46.72 8,764,077 +0.09(+0.20%)
Dec 11, 2009 45.97 46.67 45.89 46.63 8,395,300 +0.61(+1.33%)
Dec 10, 2009 45.61 46.07 45.48 46.02 8,854,225 +0.54(+1.18%)
Dec 09, 2009 44.64 45.60 44.52 45.49 11,568,772 +1.50(+3.41%)
Dec 08, 2009 43.55 44.17 43.35 43.99 8,846,978 -0.46(-1.03%)
Dec 07, 2009 44.44 44.99 44.29 44.44 5,357,297 -0.19(-0.42%)
Dec 04, 2009 44.25 44.84 44.14 44.63 7,671,132 +0.62(+1.41%)
Dec 03, 2009 44.72 44.87 43.92 44.01 5,246,388 -0.72(-1.61%)
Dec 02, 2009 44.73 45.14 44.44 44.73 5,219,160 -0.13(-0.28%)
Dec 01, 2009 44.41 45.06 44.40 44.85 5,361,383 +0.68(+1.54%)
Nov 30, 2009 43.86 44.39 43.62 44.17 6,889,552 +0.39(+0.90%)
Nov 27, 2009 43.42 44.06 43.42 43.78 3,270,947 -0.66(-1.49%)
Nov 25, 2009 44.42 44.50 44.20 44.44 3,399,494 +0.17(+0.39%)
Nov 24, 2009 44.23 44.42 43.92 44.27 4,867,591 -0.07(-0.15%)
Nov 23, 2009 44.01 44.53 43.90 44.34 5,955,894 +0.62(+1.42%)
Nov 20, 2009 43.99 44.05 43.50 43.72 5,307,278 -0.35(-0.79%)
Nov 19, 2009 44.19 44.29 43.48 44.07 4,431,327 -0.31(-0.71%)
Nov 18, 2009 44.53 44.57 44.11 44.38 4,453,407 -0.32(-0.71%)
Nov 17, 2009 44.19 44.70 44.19 44.70 5,454,277 +0.43(+0.97%)
Nov 16, 2009 44.00 44.42 43.93 44.27 5,277,926 +0.40(+0.91%)
Nov 13, 2009 43.75 44.19 43.54 43.87 4,273,513 +0.06(+0.14%)
Nov 12, 2009 44.20 44.35 43.66 43.81 4,321,136 -0.43(-0.96%)
Nov 11, 2009 44.30 44.82 44.09 44.23 5,069,834 -0.02(-0.04%)
Nov 10, 2009 43.71 44.41 43.71 44.25 6,175,565 +0.45(+1.02%)
Nov 09, 2009 43.08 43.85 42.84 43.80 6,963,401 +1.02(+2.37%)
Nov 06, 2009 42.48 43.01 42.37 42.78 3,287,405 -0.03(-0.07%)
Nov 05, 2009 42.27 42.94 42.25 42.81 5,459,710 +0.79(+1.88%)
Nov 04, 2009 42.37 42.71 41.93 42.02 7,184,453 +0.01(+0.01%)
Nov 03, 2009 41.99 42.34 41.78 42.02 6,132,215 -0.12(-0.30%)
Nov 02, 2009 41.90 42.52 41.62 42.14 6,929,797 +0.40(+0.97%)
Oct 30, 2009 42.61 42.96 41.50 41.74 7,988,713 -1.08(-2.53%)
Oct 29, 2009 42.37 43.10 42.35 42.82 7,429,659 +0.58(+1.37%)
Oct 28, 2009 43.15 43.29 42.14 42.25 7,757,941 -0.87(-2.03%)
Oct 27, 2009 43.68 43.83 43.02 43.12 7,935,889 -0.47(-1.07%)
Oct 26, 2009 44.06 44.60 43.21 43.58 6,840,962 -0.57(-1.28%)
Oct 23, 2009 44.02 44.25 43.58 44.15 9,615,571 -0.55(-1.23%)
Oct 22, 2009 44.25 44.96 43.75 44.70 12,667,060 +1.40(+3.22%)
Oct 21, 2009 42.97 43.90 42.97 43.31 6,240,343 +0.22(+0.50%)
Oct 20, 2009 42.93 43.16 42.89 43.09 6,183,086 -0.21(-0.48%)
Oct 19, 2009 43.27 43.73 43.02 43.30 5,405,137 +0.17(+0.39%)
Oct 16, 2009 43.13 43.69 42.81 43.13 5,872,853 -0.43(-0.98%)
Oct 15, 2009 43.23 43.82 43.23 43.56 6,510,227 +0.11(+0.26%)
Oct 14, 2009 42.75 43.65 42.59 43.44 7,264,951 +1.09(+2.57%)
Oct 13, 2009 42.44 42.67 42.10 42.35 4,336,028 -0.13(-0.31%)
Oct 12, 2009 42.79 42.87 42.25 42.48 4,239,607 +0.09(+0.20%)
Oct 09, 2009 42.25 42.40 41.98 42.40 4,941,792 +0.11(+0.27%)
Oct 08, 2009 41.63 42.52 41.63 42.28 5,814,371 +0.79(+1.90%)
Oct 07, 2009 41.72 41.90 41.26 41.50 5,583,014 -0.45(-1.07%)
Oct 06, 2009 41.68 42.41 41.60 41.94 4,812,908 +0.52(+1.25%)
Oct 05, 2009 40.82 41.64 40.79 41.43 4,646,000 +0.62(+1.52%)
Oct 02, 2009 40.74 41.05 40.63 40.81 5,715,825 -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.