Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.16 37.63 37.63 37.63 559,082 -0.53(-1.39%)
Dec 30, 2009 38.10 38.30 37.99 38.16 560,586 -0.12(-0.31%)
Dec 29, 2009 38.27 38.40 38.11 38.28 486,880 +0.11(+0.29%)
Dec 28, 2009 38.30 38.30 37.97 38.17 680,178 +0.00(+0.00%)
Dec 24, 2009 38.03 38.17 37.92 38.17 504,835 +0.29(+0.76%)
Dec 23, 2009 37.85 38.08 37.62 37.88 950,194 +0.14(+0.36%)
Dec 22, 2009 37.86 38.08 37.69 37.75 1,308,543 -0.08(-0.22%)
Dec 21, 2009 37.75 38.07 37.67 37.83 912,568 +0.09(+0.25%)
Dec 18, 2009 37.90 37.97 37.36 37.74 1,980,290 -0.01(-0.02%)
Dec 17, 2009 37.92 38.06 37.67 37.75 1,058,355 -0.57(-1.50%)
Dec 16, 2009 38.10 38.40 37.91 38.32 1,357,476 +0.34(+0.89%)
Dec 15, 2009 38.36 38.40 37.90 37.98 1,201,521 -0.35(-0.90%)
Dec 14, 2009 38.15 38.36 38.05 38.33 870,291 +0.20(+0.53%)
Dec 11, 2009 38.57 38.76 37.84 38.13 1,038,537 -0.19(-0.50%)
Dec 10, 2009 38.11 38.41 38.11 38.32 1,177,728 +0.40(+1.06%)
Dec 09, 2009 37.53 37.95 37.21 37.91 1,004,081 +0.48(+1.28%)
Dec 08, 2009 37.51 37.75 37.26 37.43 1,246,280 -0.35(-0.93%)
Dec 07, 2009 38.07 38.15 37.51 37.79 1,246,898 -0.24(-0.64%)
Dec 04, 2009 38.37 38.78 37.85 38.03 1,602,816 +0.09(+0.24%)
Dec 03, 2009 38.45 38.75 37.91 37.94 1,107,473 -0.58(-1.51%)
Dec 02, 2009 38.33 38.60 38.22 38.52 1,073,063 +0.26(+0.68%)
Dec 01, 2009 37.99 38.32 37.92 38.26 1,588,830 +0.48(+1.27%)
Nov 30, 2009 37.43 37.80 37.11 37.78 1,296,842 +0.39(+1.04%)
Nov 27, 2009 37.36 37.76 37.12 37.39 580,685 -0.71(-1.85%)
Nov 25, 2009 37.95 38.27 37.74 38.10 1,121,709 +0.16(+0.42%)
Nov 24, 2009 38.48 38.48 37.79 37.94 1,160,846 -0.45(-1.18%)
Nov 23, 2009 38.22 38.75 38.17 38.39 900,407 +0.29(+0.77%)
Nov 20, 2009 37.99 38.21 37.81 38.10 1,250,783 +0.00(+0.00%)
Nov 19, 2009 38.38 38.43 37.90 38.10 1,168,515 -0.56(-1.46%)
Nov 18, 2009 38.96 39.04 38.49 38.66 1,049,106 -0.34(-0.86%)
Nov 17, 2009 38.83 39.01 38.69 39.00 1,317,644 +0.18(+0.45%)
Nov 16, 2009 38.75 38.84 38.53 38.82 1,911,052 +0.19(+0.48%)
Nov 13, 2009 38.48 38.96 38.27 38.64 1,317,814 +0.33(+0.86%)
Nov 12, 2009 38.75 39.01 38.20 38.31 1,519,111 -0.59(-1.51%)
Nov 11, 2009 39.27 39.41 38.77 38.90 1,279,018 -0.12(-0.30%)
Nov 10, 2009 38.79 39.15 38.69 39.01 1,102,522 +0.20(+0.52%)
Nov 09, 2009 38.23 38.81 38.21 38.81 1,242,934 +0.81(+2.12%)
Nov 06, 2009 37.73 38.16 37.53 38.00 1,288,414 +0.03(+0.09%)
Nov 05, 2009 37.54 38.03 37.42 37.97 1,289,991 +0.68(+1.83%)
Nov 04, 2009 37.45 37.85 37.23 37.29 1,772,271 -0.15(-0.40%)
Nov 03, 2009 36.77 37.65 36.71 37.44 2,446,968 +0.39(+1.04%)
Nov 02, 2009 37.14 37.45 36.50 37.05 1,758,125 +0.08(+0.20%)
Oct 30, 2009 37.57 37.84 36.89 36.98 2,094,242 -0.67(-1.79%)
Oct 29, 2009 37.48 37.79 37.12 37.65 2,198,510 +0.51(+1.38%)
Oct 28, 2009 37.65 38.00 37.06 37.14 2,509,738 -0.67(-1.78%)
Oct 27, 2009 39.23 39.36 37.55 37.81 2,827,752 -0.82(-2.13%)
Oct 26, 2009 38.82 39.44 38.38 38.64 1,902,801 -0.14(-0.37%)
Oct 23, 2009 38.88 39.03 38.68 38.78 1,917,753 -0.19(-0.50%)
Oct 22, 2009 38.60 39.19 38.51 38.97 1,137,992 +0.39(+1.00%)
Oct 21, 2009 38.80 39.39 38.47 38.59 1,520,325 -0.25(-0.65%)
Oct 20, 2009 38.69 38.85 38.63 38.84 1,445,351 -0.34(-0.88%)
Oct 19, 2009 38.98 39.37 38.82 39.18 1,080,344 +0.24(+0.63%)
Oct 16, 2009 38.85 39.22 38.80 38.94 1,927,118 -0.08(-0.19%)
Oct 15, 2009 39.03 39.20 38.74 39.01 1,458,797 -0.16(-0.41%)
Oct 14, 2009 39.33 39.33 38.77 39.17 1,416,818 +0.39(+1.00%)
Oct 13, 2009 38.64 38.92 38.52 38.79 1,046,383 -0.01(-0.02%)
Oct 12, 2009 39.07 39.12 38.61 38.80 1,149,075 +0.15(+0.39%)
Oct 09, 2009 38.77 38.93 38.33 38.64 2,093,190 -0.07(-0.17%)
Oct 08, 2009 38.61 39.06 38.59 38.71 1,701,457 +0.45(+1.17%)
Oct 07, 2009 38.54 38.65 38.04 38.27 1,507,767 -0.31(-0.81%)
Oct 06, 2009 38.65 38.80 38.25 38.58 1,204,920 +0.36(+0.95%)
Oct 05, 2009 37.77 38.22 37.65 38.22 1,585,041 +0.45(+1.18%)
Oct 02, 2009 37.89 38.18 37.69 37.77 2,307,928 -0.23(-0.60%)
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.