Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.51 43.81 43.81 43.81 65,041 -0.58(-1.32%)
Dec 30, 2009 44.42 44.88 44.18 44.39 78,019 -0.16(-0.37%)
Dec 29, 2009 44.20 44.69 44.06 44.56 57,074 +0.50(+1.14%)
Dec 28, 2009 44.14 44.34 43.66 44.06 73,541 -0.09(-0.21%)
Dec 24, 2009 44.38 44.70 44.05 44.15 13,813 -0.22(-0.49%)
Dec 23, 2009 43.81 44.57 43.65 44.37 107,690 +0.73(+1.67%)
Dec 22, 2009 43.53 44.22 43.43 43.64 42,644 +0.11(+0.25%)
Dec 21, 2009 43.10 44.55 43.10 43.53 88,150 +0.48(+1.12%)
Dec 18, 2009 42.44 43.04 42.01 43.04 352,075 +0.96(+2.28%)
Dec 17, 2009 42.73 43.19 41.96 42.08 79,075 -0.92(-2.14%)
Dec 16, 2009 43.46 43.57 42.74 43.01 70,698 -0.11(-0.25%)
Dec 15, 2009 42.65 43.70 42.55 43.12 87,505 +0.43(+1.01%)
Dec 14, 2009 42.55 42.93 42.52 42.69 61,001 +0.65(+1.54%)
Dec 11, 2009 42.07 42.62 41.88 42.04 65,425 +0.03(+0.07%)
Dec 10, 2009 42.17 42.44 41.60 42.01 112,754 +0.09(+0.22%)
Dec 09, 2009 42.38 42.68 41.53 41.92 162,939 -0.48(-1.14%)
Dec 08, 2009 42.61 43.00 42.15 42.40 86,903 -0.33(-0.77%)
Dec 07, 2009 42.09 43.07 42.09 42.73 61,405 +0.63(+1.50%)
Dec 04, 2009 42.20 43.17 42.00 42.10 164,416 +0.48(+1.16%)
Dec 03, 2009 42.94 43.19 41.57 41.62 129,141 -1.34(-3.12%)
Dec 02, 2009 42.49 43.46 42.49 42.96 90,711 +0.46(+1.07%)
Dec 01, 2009 41.72 43.04 41.72 42.50 295,703 +1.24(+3.01%)
Nov 30, 2009 40.81 41.43 40.07 41.26 204,530 +0.47(+1.14%)
Nov 27, 2009 40.91 41.73 40.43 40.80 88,410 -0.72(-1.74%)
Nov 25, 2009 42.01 42.02 41.38 41.52 54,356 -0.22(-0.53%)
Nov 24, 2009 42.01 42.01 41.58 41.74 91,435 -0.18(-0.44%)
Nov 23, 2009 41.77 42.48 41.66 41.92 118,496 +0.65(+1.57%)
Nov 20, 2009 40.99 41.44 40.90 41.27 80,727 +0.15(+0.36%)
Nov 19, 2009 41.70 41.70 40.93 41.12 107,789 -0.89(-2.13%)
Nov 18, 2009 42.32 42.53 41.53 42.02 54,057 -0.16(-0.39%)
Nov 17, 2009 42.26 42.65 42.16 42.18 59,028 -0.25(-0.58%)
Nov 16, 2009 41.82 42.79 41.54 42.43 156,017 +1.01(+2.44%)
Nov 13, 2009 40.87 41.61 40.60 41.42 75,168 +0.31(+0.75%)
Nov 12, 2009 41.56 41.79 40.91 41.11 94,640 -0.46(-1.10%)
Nov 11, 2009 41.76 41.78 41.17 41.56 80,312 +0.15(+0.37%)
Nov 10, 2009 41.36 41.68 41.36 41.41 93,569 +0.09(+0.22%)
Nov 09, 2009 41.33 41.37 41.00 41.32 90,011 +0.18(+0.44%)
Nov 06, 2009 40.72 41.29 40.65 41.14 85,783 +0.15(+0.38%)
Nov 05, 2009 40.67 41.22 40.43 40.98 87,943 +0.51(+1.26%)
Nov 04, 2009 40.81 41.28 40.25 40.47 224,077 -0.35(-0.85%)
Nov 03, 2009 40.34 41.04 40.10 40.82 159,696 +0.34(+0.83%)
Nov 02, 2009 41.62 41.62 40.21 40.48 269,052 -0.80(-1.94%)
Oct 30, 2009 40.78 41.69 40.17 41.28 327,071 +0.46(+1.12%)
Oct 29, 2009 41.10 41.45 40.26 40.83 303,766 +0.07(+0.18%)
Oct 28, 2009 42.56 42.69 40.51 40.75 316,208 -1.69(-3.97%)
Oct 27, 2009 43.10 43.30 42.18 42.44 203,663 -0.67(-1.56%)
Oct 26, 2009 42.85 43.68 42.56 43.11 127,014 +0.17(+0.40%)
Oct 23, 2009 43.07 43.29 42.72 42.94 179,706 -0.02(-0.04%)
Oct 22, 2009 42.39 43.25 42.28 42.96 75,190 +0.64(+1.51%)
Oct 21, 2009 43.11 43.80 42.30 42.32 146,837 -0.76(-1.75%)
Oct 20, 2009 43.06 43.50 43.06 43.08 90,368 -0.53(-1.21%)
Oct 19, 2009 43.42 43.87 43.00 43.61 85,794 +0.36(+0.84%)
Oct 16, 2009 43.10 43.60 42.68 43.24 83,235 +0.08(+0.19%)
Oct 15, 2009 42.90 43.37 42.66 43.16 634,231 +0.13(+0.30%)
Oct 14, 2009 42.28 43.13 41.78 43.03 72,473 +0.94(+2.23%)
Oct 13, 2009 42.11 42.27 41.81 42.09 50,111 +0.06(+0.15%)
Oct 12, 2009 41.90 42.54 41.50 42.03 135,506 +0.21(+0.50%)
Oct 09, 2009 41.36 42.28 41.36 41.82 92,191 +0.31(+0.75%)
Oct 08, 2009 41.71 42.11 41.44 41.51 109,186 +0.00(+0.00%)
Oct 07, 2009 41.05 41.64 41.05 41.51 54,772 +0.39(+0.95%)
Oct 06, 2009 40.56 41.25 40.00 41.12 65,416 +0.81(+2.01%)
Oct 05, 2009 40.11 40.56 39.66 40.31 109,719 +0.40(+1.00%)
Oct 02, 2009 39.50 40.25 39.29 39.91 127,311 +0.28(+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.