Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.00 40.36 40.36 40.36 5,645,340 -0.69(-1.69%)
Dec 30, 2009 41.03 41.24 40.88 41.05 3,483,436 +0.01(+0.03%)
Dec 29, 2009 41.22 41.33 40.79 41.04 4,333,427 -0.10(-0.24%)
Dec 28, 2009 41.01 41.19 40.83 41.14 3,841,799 +0.17(+0.42%)
Dec 24, 2009 40.78 40.99 40.60 40.97 1,799,084 +0.05(+0.12%)
Dec 23, 2009 41.02 41.15 40.70 40.92 6,015,348 +0.09(+0.23%)
Dec 22, 2009 40.86 41.07 40.72 40.83 5,913,346 +0.35(+0.86%)
Dec 21, 2009 40.01 40.75 39.96 40.48 7,959,157 +0.66(+1.67%)
Dec 18, 2009 39.41 39.96 39.17 39.81 16,745,752 +0.87(+2.24%)
Dec 17, 2009 39.27 39.27 38.61 38.94 8,600,306 -0.35(-0.89%)
Dec 16, 2009 39.87 40.06 39.27 39.29 9,643,706 -0.49(-1.22%)
Dec 15, 2009 40.38 40.52 39.63 39.78 7,466,684 -0.79(-1.95%)
Dec 14, 2009 40.60 40.74 40.24 40.57 5,856,664 +0.39(+0.98%)
Dec 11, 2009 40.16 40.44 39.98 40.18 6,206,618 +0.08(+0.20%)
Dec 10, 2009 39.98 40.56 39.96 40.10 9,090,755 +0.09(+0.21%)
Dec 09, 2009 39.78 40.11 39.51 40.01 6,964,770 +0.11(+0.27%)
Dec 08, 2009 39.96 40.11 39.76 39.91 6,841,858 -0.39(-0.97%)
Dec 07, 2009 40.90 40.99 40.19 40.30 8,495,206 -0.26(-0.65%)
Dec 04, 2009 40.73 40.99 40.34 40.56 7,159,395 +0.21(+0.53%)
Dec 03, 2009 40.96 41.08 40.16 40.35 10,216,336 -0.68(-1.65%)
Dec 02, 2009 40.73 41.30 40.69 41.03 6,552,858 +0.30(+0.74%)
Dec 01, 2009 40.23 40.85 40.20 40.73 6,925,861 +0.52(+1.30%)
Nov 30, 2009 40.43 40.67 40.13 40.21 8,044,066 -0.11(-0.27%)
Nov 27, 2009 39.78 40.65 39.66 40.31 4,172,473 -0.41(-1.02%)
Nov 25, 2009 40.56 41.19 40.46 40.73 6,549,373 +0.20(+0.49%)
Nov 24, 2009 40.28 40.53 40.08 40.53 7,257,170 +0.39(+0.98%)
Nov 23, 2009 39.83 40.38 39.78 40.13 7,054,822 +0.62(+1.57%)
Nov 20, 2009 39.81 39.81 39.33 39.51 13,305,352 -0.49(-1.21%)
Nov 19, 2009 39.87 40.13 39.60 40.00 6,980,208 -0.06(-0.14%)
Nov 18, 2009 39.93 40.29 39.81 40.06 8,337,576 -0.10(-0.25%)
Nov 17, 2009 39.96 40.21 39.83 40.16 5,740,260 +0.10(+0.25%)
Nov 16, 2009 39.63 40.21 39.48 40.06 8,566,754 +0.52(+1.32%)
Nov 13, 2009 39.51 39.70 39.37 39.53 7,204,036 +0.14(+0.34%)
Nov 12, 2009 39.41 39.82 39.11 39.40 11,520,259 +0.31(+0.80%)
Nov 11, 2009 38.65 39.13 38.64 39.09 6,883,136 +0.49(+1.26%)
Nov 10, 2009 39.13 39.22 38.39 38.60 12,467,987 -0.58(-1.48%)
Nov 09, 2009 39.04 39.33 38.89 39.18 8,871,456 +0.16(+0.40%)
Nov 06, 2009 38.44 39.20 38.44 39.02 7,702,122 +0.46(+1.18%)
Nov 05, 2009 37.87 38.76 37.65 38.56 11,959,174 +1.38(+3.70%)
Nov 04, 2009 37.44 37.72 36.90 37.19 11,963,665 -0.30(-0.80%)
Nov 03, 2009 37.30 37.72 37.10 37.49 9,893,044 +0.08(+0.21%)
Nov 02, 2009 37.72 38.41 37.22 37.41 15,090,933 -0.85(-2.22%)
Oct 30, 2009 38.61 39.13 37.75 38.26 16,866,320 -0.48(-1.23%)
Oct 29, 2009 38.48 38.98 38.48 38.74 9,965,546 +0.41(+1.08%)
Oct 28, 2009 38.78 39.09 38.31 38.32 9,387,511 -0.50(-1.29%)
Oct 27, 2009 38.53 39.13 38.39 38.82 12,404,891 +0.06(+0.15%)
Oct 26, 2009 40.09 40.40 38.58 38.76 17,664,724 -1.31(-3.28%)
Oct 23, 2009 40.04 40.54 39.78 40.08 13,458,442 -0.49(-1.20%)
Oct 22, 2009 41.18 41.20 39.98 40.56 28,861,758 -1.82(-4.29%)
Oct 21, 2009 41.87 42.80 41.53 42.38 18,656,886 +0.90(+2.17%)
Oct 20, 2009 41.96 42.70 41.40 41.48 15,215,564 -1.50(-3.49%)
Oct 19, 2009 42.64 43.67 42.45 42.98 14,999,561 -0.77(-1.76%)
Oct 16, 2009 43.85 44.04 43.30 43.75 9,201,434 -0.36(-0.82%)
Oct 15, 2009 43.22 44.13 43.06 44.12 11,064,259 +0.90(+2.08%)
Oct 14, 2009 42.35 43.36 42.35 43.22 9,380,705 +0.93(+2.19%)
Oct 13, 2009 42.37 42.50 42.06 42.29 7,664,880 -0.17(-0.40%)
Oct 12, 2009 42.90 43.09 42.35 42.46 7,686,708 +0.06(+0.15%)
Oct 09, 2009 42.11 42.64 42.07 42.40 6,694,173 +0.38(+0.90%)
Oct 08, 2009 42.07 42.41 41.89 42.02 7,518,898 +0.25(+0.60%)
Oct 07, 2009 41.86 42.01 41.60 41.77 6,469,653 -0.23(-0.54%)
Oct 06, 2009 41.58 42.36 41.50 42.00 7,553,215 +0.39(+0.94%)
Oct 05, 2009 41.84 41.95 41.39 41.60 7,283,329 -0.19(-0.46%)
Oct 02, 2009 42.09 42.28 41.64 41.80 6,335,312 -0.30(-0.71%)
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.