Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.93 39.39 39.39 39.39 926,504 -0.44(-1.10%)
Dec 30, 2009 40.17 40.18 39.57 39.83 1,255,768 -0.47(-1.16%)
Dec 29, 2009 40.73 40.92 40.12 40.30 1,570,578 -0.47(-1.14%)
Dec 28, 2009 40.67 40.99 40.51 40.77 1,551,052 -0.02(-0.04%)
Dec 24, 2009 41.17 41.17 40.53 40.79 1,358,861 -0.28(-0.68%)
Dec 23, 2009 40.64 41.47 40.58 41.06 2,383,891 +0.43(+1.06%)
Dec 22, 2009 41.01 41.01 40.50 40.63 2,755,769 +0.21(+0.51%)
Dec 21, 2009 39.68 41.19 39.64 40.43 3,568,286 +1.36(+3.47%)
Dec 18, 2009 39.39 39.39 38.61 39.07 3,085,757 +0.04(+0.12%)
Dec 17, 2009 39.57 39.57 38.28 39.03 2,271,808 -0.67(-1.70%)
Dec 16, 2009 39.01 40.00 38.86 39.70 4,208,092 +0.97(+2.50%)
Dec 15, 2009 37.78 39.09 37.66 38.73 3,651,909 +0.66(+1.72%)
Dec 14, 2009 37.99 38.15 37.86 38.07 2,991,839 +0.52(+1.39%)
Dec 11, 2009 37.78 38.24 37.41 37.55 2,701,651 -0.18(-0.48%)
Dec 10, 2009 36.84 37.93 36.76 37.73 4,291,918 +1.04(+2.84%)
Dec 09, 2009 36.76 37.46 36.31 36.69 3,239,940 +0.33(+0.91%)
Dec 08, 2009 36.85 37.31 36.21 36.36 2,949,142 -0.09(-0.25%)
Dec 07, 2009 36.74 37.69 35.99 36.45 3,033,599 +0.27(+0.74%)
Dec 04, 2009 36.97 37.29 36.04 36.18 3,448,187 -0.20(-0.54%)
Dec 03, 2009 38.39 38.42 36.32 36.38 3,037,010 -1.80(-4.72%)
Dec 02, 2009 38.07 38.41 37.83 38.18 1,815,573 +0.07(+0.19%)
Dec 01, 2009 37.45 38.18 37.45 38.11 1,617,472 +0.85(+2.29%)
Nov 30, 2009 37.69 37.78 36.63 37.26 1,751,707 -0.20(-0.53%)
Nov 27, 2009 36.75 37.70 36.35 37.46 653,260 -0.33(-0.88%)
Nov 25, 2009 37.57 37.89 37.32 37.79 1,172,266 +0.22(+0.57%)
Nov 24, 2009 37.13 37.78 36.78 37.57 1,692,730 +0.34(+0.92%)
Nov 23, 2009 36.76 37.93 36.75 37.23 2,390,679 +0.93(+2.57%)
Nov 20, 2009 36.67 36.67 36.04 36.30 1,742,096 -0.35(-0.96%)
Nov 19, 2009 36.69 36.72 35.69 36.65 1,703,107 -0.11(-0.29%)
Nov 18, 2009 36.97 37.23 36.31 36.76 2,055,739 -0.14(-0.39%)
Nov 17, 2009 37.05 37.30 36.69 36.90 1,745,231 -0.22(-0.58%)
Nov 16, 2009 37.19 37.89 36.88 37.11 3,063,662 +0.22(+0.61%)
Nov 13, 2009 36.91 37.44 36.72 36.89 2,050,155 +0.27(+0.74%)
Nov 12, 2009 37.38 37.40 36.47 36.62 1,895,790 -0.82(-2.18%)
Nov 11, 2009 37.11 37.53 36.94 37.44 1,844,063 -0.09(-0.24%)
Nov 10, 2009 36.90 37.67 36.87 37.53 2,061,354 +0.27(+0.72%)
Nov 09, 2009 36.22 37.34 35.87 37.26 2,550,863 +0.95(+2.62%)
Nov 06, 2009 35.74 36.40 35.40 36.31 1,655,103 +1.18(+3.37%)
Nov 05, 2009 35.18 36.15 34.99 35.12 2,764,197 +0.25(+0.72%)
Nov 04, 2009 34.54 35.70 34.51 34.87 4,720,492 +1.06(+3.13%)
Nov 03, 2009 33.21 33.81 32.52 33.81 3,363,609 +0.59(+1.78%)
Nov 02, 2009 32.14 33.92 32.12 33.22 4,214,431 -0.51(-1.52%)
Oct 30, 2009 34.70 35.23 33.60 33.73 3,798,209 -1.03(-2.97%)
Oct 29, 2009 33.08 35.06 33.08 34.76 3,289,521 +1.84(+5.59%)
Oct 28, 2009 33.43 33.77 32.76 32.92 2,523,604 -0.71(-2.11%)
Oct 27, 2009 32.47 34.08 32.13 33.63 3,187,061 +1.13(+3.48%)
Oct 26, 2009 33.77 33.94 32.36 32.50 2,925,457 -1.19(-3.54%)
Oct 23, 2009 33.70 33.87 33.52 33.69 2,186,418 -0.22(-0.66%)
Oct 22, 2009 33.59 34.17 33.30 33.92 2,517,933 +0.66(+1.97%)
Oct 21, 2009 34.19 34.54 33.20 33.26 2,112,410 -0.88(-2.58%)
Oct 20, 2009 34.12 34.40 34.11 34.14 3,116,463 +0.82(+2.45%)
Oct 19, 2009 33.44 33.71 33.16 33.33 2,323,954 +0.16(+0.49%)
Oct 16, 2009 33.25 33.84 33.09 33.17 2,961,753 -0.28(-0.83%)
Oct 15, 2009 33.99 34.10 33.24 33.44 3,137,945 -0.68(-2.00%)
Oct 14, 2009 34.06 34.48 33.73 34.13 3,269,588 +0.31(+0.93%)
Oct 13, 2009 34.17 34.85 33.41 33.81 4,425,527 -0.39(-1.13%)
Oct 12, 2009 34.52 34.85 33.56 34.20 3,051,004 +0.73(+2.17%)
Oct 09, 2009 32.29 33.76 32.29 33.47 2,891,492 +1.24(+3.84%)
Oct 08, 2009 33.29 33.54 32.01 32.23 6,347,073 -1.79(-5.25%)
Oct 07, 2009 33.43 34.46 33.28 34.02 2,280,854 +0.57(+1.72%)
Oct 06, 2009 33.47 33.87 32.90 33.44 2,591,883 +0.10(+0.30%)
Oct 05, 2009 33.20 33.55 32.52 33.34 2,550,393 +0.42(+1.28%)
Oct 02, 2009 33.39 33.39 32.29 32.92 3,239,289 -0.54(-1.61%)
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.