Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.02 40.37 40.37 40.37 5,643,810 -0.69(-1.69%)
Dec 30, 2009 41.04 41.25 40.89 41.07 3,482,492 +0.01(+0.03%)
Dec 29, 2009 41.23 41.34 40.80 41.05 4,332,253 -0.10(-0.24%)
Dec 28, 2009 41.02 41.20 40.84 41.15 3,840,758 +0.17(+0.42%)
Dec 24, 2009 40.79 41.00 40.61 40.98 1,798,597 +0.05(+0.12%)
Dec 23, 2009 41.03 41.16 40.72 40.93 6,013,719 +0.09(+0.23%)
Dec 22, 2009 40.87 41.08 40.73 40.84 5,911,744 +0.35(+0.86%)
Dec 21, 2009 40.02 40.77 39.97 40.49 7,957,000 +0.66(+1.67%)
Dec 18, 2009 39.42 39.97 39.18 39.82 16,741,215 +0.87(+2.24%)
Dec 17, 2009 39.28 39.28 38.62 38.95 8,597,976 -0.35(-0.89%)
Dec 16, 2009 39.88 40.07 39.28 39.30 9,641,094 -0.49(-1.22%)
Dec 15, 2009 40.39 40.53 39.65 39.79 7,464,661 -0.79(-1.95%)
Dec 14, 2009 40.61 40.75 40.25 40.58 5,855,077 +0.39(+0.98%)
Dec 11, 2009 40.17 40.45 39.99 40.19 6,204,936 +0.08(+0.20%)
Dec 10, 2009 39.99 40.57 39.97 40.11 9,088,292 +0.09(+0.21%)
Dec 09, 2009 39.80 40.12 39.52 40.02 6,962,883 +0.11(+0.27%)
Dec 08, 2009 39.97 40.12 39.77 39.92 6,840,004 -0.39(-0.97%)
Dec 07, 2009 40.91 41.00 40.20 40.31 8,492,904 -0.26(-0.65%)
Dec 04, 2009 40.74 41.00 40.35 40.57 7,157,455 +0.21(+0.53%)
Dec 03, 2009 40.97 41.09 40.17 40.36 10,213,568 -0.68(-1.65%)
Dec 02, 2009 40.74 41.31 40.70 41.04 6,551,082 +0.30(+0.74%)
Dec 01, 2009 40.24 40.86 40.21 40.74 6,923,985 +0.52(+1.30%)
Nov 30, 2009 40.44 40.68 40.14 40.22 8,041,887 -0.11(-0.27%)
Nov 27, 2009 39.80 40.67 39.67 40.32 4,171,343 -0.41(-1.02%)
Nov 25, 2009 40.57 41.20 40.47 40.74 6,547,599 +0.20(+0.49%)
Nov 24, 2009 40.29 40.54 40.09 40.54 7,255,204 +0.39(+0.98%)
Nov 23, 2009 39.84 40.39 39.79 40.14 7,052,910 +0.62(+1.57%)
Nov 20, 2009 39.82 39.82 39.34 39.52 13,301,747 -0.49(-1.21%)
Nov 19, 2009 39.88 40.14 39.61 40.01 6,978,317 -0.06(-0.14%)
Nov 18, 2009 39.94 40.30 39.82 40.07 8,335,317 -0.10(-0.25%)
Nov 17, 2009 39.97 40.22 39.84 40.17 5,738,705 +0.10(+0.25%)
Nov 16, 2009 39.65 40.22 39.49 40.07 8,564,433 +0.52(+1.32%)
Nov 13, 2009 39.52 39.71 39.38 39.55 7,202,084 +0.14(+0.34%)
Nov 12, 2009 39.42 39.83 39.12 39.41 11,517,138 +0.31(+0.80%)
Nov 11, 2009 38.66 39.15 38.65 39.10 6,881,272 +0.49(+1.26%)
Nov 10, 2009 39.14 39.23 38.40 38.61 12,464,609 -0.58(-1.48%)
Nov 09, 2009 39.05 39.35 38.90 39.19 8,869,052 +0.16(+0.40%)
Nov 06, 2009 38.45 39.21 38.45 39.03 7,700,035 +0.46(+1.18%)
Nov 05, 2009 37.88 38.77 37.66 38.57 11,955,934 +1.38(+3.70%)
Nov 04, 2009 37.45 37.73 36.91 37.20 11,960,424 -0.30(-0.80%)
Nov 03, 2009 37.31 37.73 37.11 37.50 9,890,363 +0.08(+0.21%)
Nov 02, 2009 37.73 38.42 37.23 37.42 15,086,844 -0.85(-2.22%)
Oct 30, 2009 38.62 39.14 37.76 38.27 16,861,750 -0.48(-1.23%)
Oct 29, 2009 38.49 38.99 38.49 38.75 9,962,846 +0.41(+1.08%)
Oct 28, 2009 38.79 39.10 38.32 38.33 9,384,968 -0.50(-1.29%)
Oct 27, 2009 38.54 39.15 38.40 38.83 12,401,530 +0.06(+0.15%)
Oct 26, 2009 40.10 40.41 38.59 38.77 17,659,938 -1.31(-3.28%)
Oct 23, 2009 40.05 40.55 39.79 40.09 13,454,796 -0.49(-1.20%)
Oct 22, 2009 41.19 41.21 39.99 40.57 28,853,938 -1.82(-4.29%)
Oct 21, 2009 41.88 42.81 41.54 42.39 18,651,832 +0.90(+2.17%)
Oct 20, 2009 41.97 42.71 41.42 41.49 15,211,441 -1.50(-3.49%)
Oct 19, 2009 42.65 43.68 42.46 42.99 14,995,497 -0.77(-1.76%)
Oct 16, 2009 43.87 44.06 43.31 43.76 9,198,942 -0.36(-0.82%)
Oct 15, 2009 43.23 44.14 43.07 44.13 11,061,262 +0.90(+2.08%)
Oct 14, 2009 42.36 43.37 42.36 43.23 9,378,164 +0.93(+2.19%)
Oct 13, 2009 42.38 42.51 42.07 42.30 7,662,803 -0.17(-0.40%)
Oct 12, 2009 42.91 43.11 42.36 42.47 7,684,625 +0.06(+0.15%)
Oct 09, 2009 42.12 42.65 42.09 42.41 6,692,359 +0.38(+0.90%)
Oct 08, 2009 42.09 42.42 41.90 42.03 7,516,860 +0.25(+0.60%)
Oct 07, 2009 41.87 42.02 41.61 41.78 6,467,900 -0.23(-0.54%)
Oct 06, 2009 41.59 42.37 41.52 42.01 7,551,168 +0.39(+0.94%)
Oct 05, 2009 41.85 41.96 41.40 41.61 7,281,356 -0.19(-0.46%)
Oct 02, 2009 42.10 42.29 41.65 41.81 6,333,595 -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.