Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.40 41.68 41.68 41.68 525,272 -0.52(-1.24%)
Dec 30, 2009 42.66 42.85 42.13 42.20 341,753 -0.48(-1.12%)
Dec 29, 2009 42.78 43.16 42.02 42.68 467,639 +0.10(+0.23%)
Dec 28, 2009 43.08 43.29 42.46 42.58 328,406 -0.06(-0.14%)
Dec 24, 2009 41.98 42.85 41.98 42.64 137,911 +0.56(+1.34%)
Dec 23, 2009 41.75 42.37 41.52 42.07 437,507 +0.32(+0.77%)
Dec 22, 2009 41.52 42.12 41.06 41.75 326,338 +0.41(+0.99%)
Dec 21, 2009 41.54 41.78 40.99 41.35 450,984 +0.36(+0.88%)
Dec 18, 2009 40.72 41.33 40.38 40.99 523,121 +0.62(+1.54%)
Dec 17, 2009 39.21 40.57 39.13 40.36 514,864 -0.20(-0.50%)
Dec 16, 2009 39.31 40.75 39.31 40.57 635,230 +1.47(+3.75%)
Dec 15, 2009 38.16 39.32 38.06 39.10 865,025 +0.84(+2.18%)
Dec 14, 2009 38.35 38.46 38.23 38.27 699,958 +1.52(+4.12%)
Dec 11, 2009 37.33 37.40 36.38 36.75 678,804 -0.39(-1.05%)
Dec 10, 2009 36.65 37.32 36.39 37.14 465,829 +0.70(+1.92%)
Dec 09, 2009 36.52 36.79 35.99 36.44 749,009 +0.10(+0.27%)
Dec 08, 2009 37.19 37.51 36.22 36.34 624,503 -1.37(-3.63%)
Dec 07, 2009 36.84 38.44 36.74 37.71 607,523 +0.42(+1.12%)
Dec 04, 2009 37.84 38.47 37.06 37.29 939,235 +0.22(+0.60%)
Dec 03, 2009 37.91 38.17 37.03 37.07 542,627 -0.59(-1.57%)
Dec 02, 2009 37.63 38.47 37.34 37.66 851,779 -0.35(-0.92%)
Dec 01, 2009 37.35 38.09 37.15 38.01 644,087 +1.43(+3.90%)
Nov 30, 2009 36.30 37.07 36.15 36.58 801,691 -0.07(-0.19%)
Nov 27, 2009 35.76 36.84 35.22 36.65 411,217 -1.09(-2.88%)
Nov 25, 2009 36.79 37.99 36.41 37.74 431,899 +1.05(+2.86%)
Nov 24, 2009 35.98 37.07 35.41 36.69 517,945 +0.49(+1.34%)
Nov 23, 2009 36.44 37.13 36.10 36.21 726,269 +0.50(+1.39%)
Nov 20, 2009 36.00 36.30 35.37 35.71 715,343 -0.83(-2.26%)
Nov 19, 2009 37.46 37.56 36.30 36.54 754,551 -1.37(-3.61%)
Nov 18, 2009 38.16 38.39 37.75 37.91 960,740 +0.10(+0.26%)
Nov 17, 2009 37.89 38.10 37.31 37.81 550,246 -0.03(-0.08%)
Nov 16, 2009 36.37 38.09 36.37 37.84 794,123 +1.73(+4.79%)
Nov 13, 2009 35.80 36.56 35.34 36.11 607,534 +0.08(+0.22%)
Nov 12, 2009 37.22 37.44 35.78 36.03 556,277 -1.28(-3.44%)
Nov 11, 2009 37.88 38.28 37.19 37.31 627,006 -0.23(-0.62%)
Nov 10, 2009 37.18 37.83 36.85 37.55 551,644 +0.03(+0.08%)
Nov 09, 2009 37.02 37.65 36.55 37.52 749,063 +1.40(+3.87%)
Nov 06, 2009 37.03 37.62 35.73 36.12 1,234,867 -0.78(-2.11%)
Nov 05, 2009 37.87 38.19 36.72 36.90 1,119,266 -1.12(-2.96%)
Nov 04, 2009 38.22 39.78 37.66 38.02 1,101,302 +0.56(+1.50%)
Nov 03, 2009 35.47 37.47 35.24 37.46 1,103,966 +1.30(+3.60%)
Nov 02, 2009 36.66 37.51 35.29 36.16 864,185 +0.00(+0.00%)
Oct 30, 2009 38.47 38.47 36.00 36.16 907,363 -2.53(-6.53%)
Oct 29, 2009 38.62 38.90 38.04 38.68 1,331,707 +0.87(+2.31%)
Oct 28, 2009 40.70 40.70 37.63 37.81 1,264,585 -3.27(-7.97%)
Oct 27, 2009 41.58 41.91 40.34 41.08 540,249 -0.19(-0.47%)
Oct 26, 2009 42.49 43.79 41.16 41.28 826,015 -1.07(-2.52%)
Oct 23, 2009 42.76 42.96 41.93 42.35 785,079 -1.77(-4.01%)
Oct 22, 2009 43.99 44.27 42.88 44.11 1,125,868 -0.07(-0.15%)
Oct 21, 2009 43.48 45.93 43.45 44.18 1,049,082 +0.13(+0.29%)
Oct 20, 2009 42.82 44.22 42.81 44.06 1,207,459 +0.96(+2.23%)
Oct 19, 2009 42.82 43.81 42.45 43.09 1,363,321 +1.39(+3.33%)
Oct 16, 2009 40.59 42.09 40.59 41.70 716,819 +0.39(+0.94%)
Oct 15, 2009 41.14 41.68 40.38 41.32 981,939 +0.09(+0.21%)
Oct 14, 2009 41.32 41.59 40.85 41.23 695,496 +0.44(+1.07%)
Oct 13, 2009 40.88 41.27 39.28 40.79 769,466 -0.42(-1.01%)
Oct 12, 2009 42.18 42.38 40.96 41.21 337,568 +0.14(+0.33%)
Oct 09, 2009 40.37 41.49 40.36 41.07 325,193 +0.22(+0.55%)
Oct 08, 2009 40.03 41.78 40.03 40.85 796,156 +0.82(+2.04%)
Oct 07, 2009 39.81 40.66 39.32 40.03 303,767 +0.10(+0.24%)
Oct 06, 2009 39.52 40.30 38.98 39.94 583,437 +1.47(+3.81%)
Oct 05, 2009 36.68 38.65 36.68 38.47 372,102 +1.55(+4.21%)
Oct 02, 2009 36.13 37.57 35.74 36.91 507,163 +0.26(+0.72%)
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.