Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.64 42.89 42.89 42.89 510,400 -0.54(-1.24%)
Dec 30, 2009 43.90 44.10 43.36 43.43 332,077 -0.49(-1.12%)
Dec 29, 2009 44.03 44.42 43.24 43.92 454,399 +0.10(+0.23%)
Dec 28, 2009 44.34 44.55 43.70 43.82 319,108 -0.06(-0.14%)
Dec 24, 2009 43.20 44.10 43.20 43.88 134,007 +0.58(+1.34%)
Dec 23, 2009 42.97 43.60 42.73 43.30 425,120 +0.33(+0.77%)
Dec 22, 2009 42.73 43.35 42.26 42.97 317,099 +0.42(+0.99%)
Dec 21, 2009 42.75 43.00 42.18 42.55 438,216 +0.37(+0.88%)
Dec 18, 2009 41.91 42.53 41.56 42.18 508,310 +0.64(+1.54%)
Dec 17, 2009 40.35 41.75 40.27 41.54 500,287 -0.21(-0.50%)
Dec 16, 2009 40.46 41.94 40.46 41.75 617,245 +1.51(+3.75%)
Dec 15, 2009 39.27 40.47 39.17 40.24 840,534 +0.86(+2.18%)
Dec 14, 2009 39.47 39.58 39.34 39.38 680,141 +1.56(+4.12%)
Dec 11, 2009 38.42 38.48 37.44 37.82 659,585 -0.40(-1.05%)
Dec 10, 2009 37.72 38.41 37.45 38.22 452,640 +0.72(+1.92%)
Dec 09, 2009 37.58 37.86 37.04 37.50 727,803 +0.10(+0.27%)
Dec 08, 2009 38.27 38.60 37.28 37.40 606,822 -1.41(-3.63%)
Dec 07, 2009 37.91 39.56 37.81 38.81 590,323 +0.43(+1.12%)
Dec 04, 2009 38.94 39.59 38.14 38.38 912,643 +0.23(+0.60%)
Dec 03, 2009 39.01 39.28 38.11 38.15 527,264 -0.61(-1.57%)
Dec 02, 2009 38.73 39.59 38.43 38.76 827,663 -0.36(-0.92%)
Dec 01, 2009 38.44 39.20 38.23 39.12 625,851 +1.47(+3.90%)
Nov 30, 2009 37.36 38.15 37.20 37.65 778,993 -0.07(-0.19%)
Nov 27, 2009 36.80 37.91 36.25 37.72 399,575 -1.12(-2.88%)
Nov 25, 2009 37.86 39.10 37.47 38.84 419,671 +1.08(+2.86%)
Nov 24, 2009 37.03 38.15 36.44 37.76 503,281 +0.50(+1.34%)
Nov 23, 2009 37.50 38.21 37.15 37.26 705,707 +0.51(+1.39%)
Nov 20, 2009 37.05 37.36 36.40 36.75 695,090 -0.85(-2.26%)
Nov 19, 2009 38.55 38.65 37.36 37.60 733,188 -1.41(-3.61%)
Nov 18, 2009 39.27 39.51 38.85 39.01 933,539 +0.10(+0.26%)
Nov 17, 2009 38.99 39.21 38.40 38.91 534,667 -0.03(-0.08%)
Nov 16, 2009 37.43 39.20 37.43 38.94 771,639 +1.78(+4.79%)
Nov 13, 2009 36.84 37.63 36.37 37.16 590,333 +0.08(+0.22%)
Nov 12, 2009 38.30 38.53 36.82 37.08 540,528 -1.32(-3.44%)
Nov 11, 2009 38.98 39.40 38.27 38.40 609,254 -0.24(-0.62%)
Nov 10, 2009 38.26 38.93 37.92 38.64 536,026 +0.03(+0.08%)
Nov 09, 2009 38.10 38.75 37.61 38.61 727,855 +1.44(+3.87%)
Nov 06, 2009 38.11 38.72 36.77 37.17 1,199,905 -0.80(-2.11%)
Nov 05, 2009 38.97 39.30 37.79 37.97 1,087,577 -1.16(-2.96%)
Nov 04, 2009 39.33 40.94 38.76 39.13 1,070,121 +0.58(+1.50%)
Nov 03, 2009 36.50 38.56 36.27 38.55 1,072,710 +1.34(+3.60%)
Nov 02, 2009 37.73 38.60 36.32 37.21 839,718 +0.00(+0.00%)
Oct 30, 2009 39.59 39.59 37.05 37.21 881,673 -2.60(-6.53%)
Oct 29, 2009 39.75 40.03 39.15 39.81 1,294,003 +0.90(+2.31%)
Oct 28, 2009 41.89 41.89 38.73 38.91 1,228,781 -3.37(-7.97%)
Oct 27, 2009 42.79 43.13 41.52 42.28 524,953 -0.20(-0.47%)
Oct 26, 2009 43.73 45.07 42.36 42.48 802,628 -1.10(-2.52%)
Oct 23, 2009 44.01 44.21 43.15 43.58 762,851 -1.82(-4.01%)
Oct 22, 2009 45.27 45.56 44.13 45.40 1,093,992 -0.07(-0.15%)
Oct 21, 2009 44.75 47.27 44.72 45.47 1,019,380 +0.13(+0.29%)
Oct 20, 2009 44.07 45.51 44.06 45.34 1,173,273 +0.99(+2.23%)
Oct 19, 2009 44.07 45.09 43.69 44.35 1,324,722 +1.43(+3.33%)
Oct 16, 2009 41.77 43.32 41.77 42.92 696,524 +0.40(+0.94%)
Oct 15, 2009 42.34 42.89 41.56 42.52 954,138 +0.09(+0.21%)
Oct 14, 2009 42.52 42.80 42.04 42.43 675,805 +0.45(+1.07%)
Oct 13, 2009 42.07 42.47 40.42 41.98 747,681 -0.43(-1.01%)
Oct 12, 2009 43.41 43.61 42.15 42.41 328,011 +0.14(+0.33%)
Oct 09, 2009 41.55 42.70 41.54 42.27 315,986 +0.23(+0.55%)
Oct 08, 2009 41.20 43.00 41.20 42.04 773,615 +0.84(+2.04%)
Oct 07, 2009 40.97 41.84 40.47 41.20 295,167 +0.10(+0.24%)
Oct 06, 2009 40.67 41.47 40.12 41.10 566,919 +1.51(+3.81%)
Oct 05, 2009 37.75 39.78 37.75 39.59 361,567 +1.60(+4.21%)
Oct 02, 2009 37.18 38.66 36.78 37.99 492,804 +0.27(+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.