Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.99 57.21 57.21 57.21 2,961,815 -0.85(-1.47%)
Dec 30, 2009 58.13 58.34 57.90 58.07 3,749,507 -0.16(-0.27%)
Dec 29, 2009 57.98 58.36 57.89 58.22 5,585,948 +0.47(+0.81%)
Dec 28, 2009 57.29 57.85 57.21 57.75 3,401,042 +0.62(+1.09%)
Dec 24, 2009 56.96 57.44 56.96 57.13 1,345,484 +0.25(+0.44%)
Dec 23, 2009 56.72 56.97 56.33 56.88 2,745,515 +0.16(+0.28%)
Dec 22, 2009 56.65 56.96 56.44 56.72 2,664,541 +0.06(+0.11%)
Dec 21, 2009 56.08 56.90 56.01 56.66 3,989,856 +0.62(+1.11%)
Dec 18, 2009 55.92 56.30 55.75 56.04 9,634,632 +0.35(+0.62%)
Dec 17, 2009 56.33 56.39 55.60 55.69 5,550,909 -0.94(-1.66%)
Dec 16, 2009 57.11 57.46 56.42 56.63 5,766,988 -0.60(-1.05%)
Dec 15, 2009 56.82 57.39 56.43 57.23 6,694,359 +0.55(+0.96%)
Dec 14, 2009 56.71 56.87 56.51 56.69 7,223,777 +0.11(+0.20%)
Dec 11, 2009 55.77 56.62 55.68 56.58 6,919,813 +0.74(+1.33%)
Dec 10, 2009 55.34 55.89 55.17 55.84 7,298,081 +0.65(+1.18%)
Dec 09, 2009 54.15 55.32 54.02 55.19 9,535,542 +1.82(+3.41%)
Dec 08, 2009 52.84 53.59 52.60 53.37 7,292,107 -0.55(-1.03%)
Dec 07, 2009 53.92 54.58 53.74 53.92 4,415,743 -0.23(-0.42%)
Dec 04, 2009 53.69 54.40 53.55 54.15 6,322,918 +0.75(+1.41%)
Dec 03, 2009 54.26 54.44 53.28 53.39 4,324,327 -0.87(-1.61%)
Dec 02, 2009 54.27 54.77 53.92 54.27 4,301,884 -0.15(-0.28%)
Dec 01, 2009 53.88 54.67 53.87 54.42 4,419,112 +0.82(+1.54%)
Nov 30, 2009 53.21 53.86 52.92 53.59 5,678,703 +0.48(+0.90%)
Nov 27, 2009 52.68 53.45 52.68 53.12 2,696,073 -0.80(-1.49%)
Nov 25, 2009 53.89 53.99 53.63 53.92 2,802,028 +0.21(+0.39%)
Nov 24, 2009 53.66 53.89 53.29 53.71 4,012,104 -0.08(-0.15%)
Nov 23, 2009 53.39 54.03 53.26 53.80 4,909,136 +0.75(+1.42%)
Nov 20, 2009 53.37 53.44 52.77 53.04 4,374,515 -0.42(-0.79%)
Nov 19, 2009 53.61 53.73 52.75 53.46 3,652,514 -0.38(-0.71%)
Nov 18, 2009 54.02 54.07 53.52 53.84 3,670,713 -0.33(-0.60%)
Nov 17, 2009 53.56 54.18 53.56 54.17 4,500,481 +0.52(+0.97%)
Nov 16, 2009 53.32 53.83 53.24 53.65 4,354,968 +0.48(+0.91%)
Nov 13, 2009 53.03 53.55 52.77 53.16 3,526,199 +0.08(+0.14%)
Nov 12, 2009 53.57 53.75 52.91 53.09 3,565,494 -0.52(-0.96%)
Nov 11, 2009 53.69 54.32 53.43 53.60 4,183,266 -0.02(-0.04%)
Nov 10, 2009 52.97 53.83 52.97 53.63 5,095,637 +0.54(+1.02%)
Nov 09, 2009 52.21 53.14 51.91 53.08 5,745,702 +1.23(+2.37%)
Nov 06, 2009 51.48 52.13 51.35 51.85 2,712,533 -0.03(-0.07%)
Nov 05, 2009 51.23 52.04 51.20 51.89 4,504,964 +0.96(+1.88%)
Nov 04, 2009 51.35 51.76 50.81 50.93 5,928,099 +0.01(+0.01%)
Nov 03, 2009 50.89 51.32 50.63 50.92 5,059,867 -0.15(-0.30%)
Nov 02, 2009 50.79 51.53 50.44 51.07 5,717,975 +0.49(+0.97%)
Oct 30, 2009 51.64 52.06 50.29 50.59 6,591,717 -1.31(-2.53%)
Oct 29, 2009 51.35 52.24 51.32 51.90 6,130,426 +0.70(+1.37%)
Oct 28, 2009 52.29 52.46 51.07 51.20 6,401,300 -1.06(-2.03%)
Oct 27, 2009 52.94 53.12 52.13 52.26 6,548,131 -0.56(-1.07%)
Oct 26, 2009 53.40 54.05 52.37 52.82 5,644,675 -0.69(-1.29%)
Oct 23, 2009 53.35 53.63 52.81 53.51 7,934,084 -0.67(-1.23%)
Oct 22, 2009 53.63 54.49 53.03 54.18 10,451,956 +1.69(+3.22%)
Oct 21, 2009 52.07 53.21 52.07 52.48 5,149,087 +0.26(+0.50%)
Oct 20, 2009 52.02 52.31 51.98 52.22 5,101,842 -0.25(-0.48%)
Oct 19, 2009 52.44 53.00 52.13 52.48 4,459,934 +0.21(+0.39%)
Oct 16, 2009 52.27 52.94 51.88 52.27 4,845,860 -0.52(-0.98%)
Oct 15, 2009 52.39 53.10 52.39 52.79 5,371,776 +0.14(+0.26%)
Oct 14, 2009 51.81 52.90 51.62 52.65 5,994,520 +1.32(+2.57%)
Oct 13, 2009 51.43 51.71 51.02 51.33 3,577,781 -0.16(-0.31%)
Oct 12, 2009 51.86 51.95 51.21 51.49 3,498,222 +0.10(+0.20%)
Oct 09, 2009 51.20 51.38 50.88 51.38 4,077,615 +0.14(+0.27%)
Oct 08, 2009 50.46 51.54 50.46 51.25 4,797,605 +0.96(+1.90%)
Oct 07, 2009 50.57 50.78 50.01 50.29 4,606,705 -0.54(-1.07%)
Oct 06, 2009 50.51 51.40 50.41 50.83 3,971,269 +0.63(+1.25%)
Oct 05, 2009 49.47 50.47 49.44 50.21 3,833,548 +0.75(+1.52%)
Oct 02, 2009 49.38 49.75 49.25 49.46 4,716,291 -0.43(-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.