Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 51.65 50.34 50.34 50.34 2,076,965 -1.33(-2.58%)
Dec 30, 2009 51.67 52.10 51.51 51.68 376,228 -0.27(-0.51%)
Dec 29, 2009 52.28 52.35 51.76 51.95 436,413 -0.42(-0.81%)
Dec 28, 2009 52.17 52.52 51.60 52.37 562,257 +0.20(+0.39%)
Dec 24, 2009 52.16 52.42 51.99 52.17 137,896 -0.10(-0.19%)
Dec 23, 2009 51.84 52.45 51.73 52.27 388,854 +0.64(+1.23%)
Dec 22, 2009 51.18 51.71 50.83 51.63 413,921 +0.59(+1.15%)
Dec 21, 2009 50.96 51.41 50.80 51.04 445,648 +0.42(+0.84%)
Dec 18, 2009 51.12 51.12 50.32 50.62 1,050,400 -0.14(-0.27%)
Dec 17, 2009 49.98 50.95 49.88 50.76 664,633 +0.10(+0.20%)
Dec 16, 2009 51.02 51.23 50.44 50.66 694,754 -0.21(-0.42%)
Dec 15, 2009 51.11 51.31 50.72 50.87 748,711 -0.24(-0.47%)
Dec 14, 2009 50.89 51.16 50.75 51.11 445,858 +0.81(+1.61%)
Dec 11, 2009 49.81 50.44 49.41 50.30 403,202 +0.50(+1.00%)
Dec 10, 2009 49.88 50.08 49.53 49.80 415,913 +0.21(+0.43%)
Dec 09, 2009 49.61 49.98 48.69 49.59 914,745 +0.06(+0.13%)
Dec 08, 2009 49.53 49.84 48.73 49.53 774,275 -0.43(-0.87%)
Dec 07, 2009 49.81 50.72 49.64 49.96 868,089 +0.17(+0.33%)
Dec 04, 2009 49.86 50.24 48.63 49.79 897,448 +0.84(+1.71%)
Dec 03, 2009 48.69 49.78 48.69 48.96 538,038 +0.13(+0.26%)
Dec 02, 2009 48.73 49.30 48.43 48.83 621,131 -0.23(-0.47%)
Dec 01, 2009 49.40 49.83 48.95 49.06 544,742 +0.01(+0.02%)
Nov 30, 2009 48.71 49.14 47.95 49.05 637,019 +0.20(+0.41%)
Nov 27, 2009 48.22 49.42 47.84 48.84 417,623 -0.87(-1.76%)
Nov 25, 2009 49.69 49.98 49.28 49.72 782,193 +0.05(+0.09%)
Nov 24, 2009 49.57 49.97 48.98 49.67 1,123,145 +0.00(+0.00%)
Nov 23, 2009 49.64 50.08 49.44 49.67 1,388,854 +0.79(+1.62%)
Nov 20, 2009 48.22 49.19 48.22 48.88 914,357 +0.10(+0.21%)
Nov 19, 2009 49.87 50.04 48.64 48.78 1,197,431 -1.79(-3.55%)
Nov 18, 2009 51.70 51.70 50.29 50.58 1,168,611 -1.19(-2.29%)
Nov 17, 2009 52.23 52.23 51.17 51.76 494,207 -0.11(-0.21%)
Nov 16, 2009 52.25 53.30 51.77 51.87 833,465 +0.11(+0.21%)
Nov 13, 2009 50.76 51.96 50.57 51.76 469,453 +1.05(+2.07%)
Nov 12, 2009 51.61 52.27 50.61 50.71 806,624 -0.78(-1.52%)
Nov 11, 2009 52.26 52.37 51.08 51.50 642,235 -0.32(-0.62%)
Nov 10, 2009 52.55 52.72 51.08 51.82 905,226 -0.97(-1.83%)
Nov 09, 2009 51.83 52.95 51.65 52.78 613,770 +1.60(+3.13%)
Nov 06, 2009 51.16 51.50 50.66 51.18 891,208 -0.52(-1.01%)
Nov 05, 2009 51.47 52.15 50.82 51.71 699,298 +0.87(+1.72%)
Nov 04, 2009 51.07 52.19 50.49 50.83 1,001,095 +0.20(+0.40%)
Nov 03, 2009 49.04 50.88 48.66 50.63 736,285 +1.53(+3.11%)
Nov 02, 2009 49.00 50.11 48.09 49.10 737,801 +0.52(+1.08%)
Oct 30, 2009 50.65 50.92 47.86 48.58 1,674,061 -2.29(-4.51%)
Oct 29, 2009 50.12 51.28 49.62 50.87 1,406,411 +1.33(+2.69%)
Oct 28, 2009 52.47 53.82 48.85 49.53 3,381,734 -6.33(-11.33%)
Oct 27, 2009 55.68 56.08 54.70 55.87 1,136,535 +0.22(+0.40%)
Oct 26, 2009 55.66 56.43 54.27 55.65 1,078,941 -0.26(-0.46%)
Oct 23, 2009 54.95 56.18 54.91 55.90 668,651 +0.38(+0.68%)
Oct 22, 2009 55.01 55.82 54.01 55.53 457,536 +0.46(+0.84%)
Oct 21, 2009 55.81 56.85 55.04 55.07 486,704 -1.13(-2.01%)
Oct 20, 2009 55.22 56.33 55.07 56.20 727,724 +0.41(+0.73%)
Oct 19, 2009 53.01 55.97 52.89 55.79 1,195,779 +3.28(+6.24%)
Oct 16, 2009 53.47 53.56 52.08 52.52 678,436 -1.56(-2.88%)
Oct 15, 2009 54.27 54.38 52.60 54.07 898,391 -0.52(-0.96%)
Oct 14, 2009 53.62 54.75 53.25 54.60 1,082,932 +1.58(+2.99%)
Oct 13, 2009 54.17 54.17 52.59 53.01 559,458 -1.45(-2.65%)
Oct 12, 2009 54.30 54.81 54.14 54.46 381,228 +0.54(+1.01%)
Oct 09, 2009 53.93 54.14 53.27 53.92 520,896 -0.16(-0.29%)
Oct 08, 2009 53.78 54.64 53.67 54.07 877,869 +0.98(+1.86%)
Oct 07, 2009 52.89 53.69 52.87 53.09 406,287 -0.15(-0.28%)
Oct 06, 2009 53.77 54.58 52.54 53.23 792,353 +0.17(+0.33%)
Oct 05, 2009 52.67 54.16 52.44 53.06 1,095,135 +0.81(+1.55%)
Oct 02, 2009 52.64 53.62 52.07 52.25 788,428 -1.18(-2.21%)
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.