Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.96 35.64 35.64 35.64 3,628,550 -0.27(-0.77%)
Dec 30, 2009 35.72 36.10 35.72 35.91 1,812,492 -0.01(-0.03%)
Dec 29, 2009 35.83 36.09 35.77 35.92 1,947,921 +0.02(+0.05%)
Dec 28, 2009 36.08 36.09 35.73 35.91 1,680,468 -0.14(-0.39%)
Dec 24, 2009 36.10 36.20 35.69 36.05 738,515 +0.14(+0.38%)
Dec 23, 2009 35.99 36.00 35.58 35.91 2,751,860 +0.08(+0.22%)
Dec 22, 2009 36.12 36.27 35.77 35.83 2,539,441 -0.20(-0.57%)
Dec 21, 2009 35.65 36.06 35.65 36.03 5,254,197 +0.43(+1.21%)
Dec 18, 2009 35.29 35.65 35.24 35.60 6,442,099 +0.34(+0.95%)
Dec 17, 2009 34.69 35.47 34.24 35.27 8,687,303 +0.78(+2.27%)
Dec 16, 2009 34.52 34.87 34.32 34.48 3,658,052 +0.01(+0.04%)
Dec 15, 2009 34.36 34.75 34.20 34.47 3,164,569 -0.06(-0.16%)
Dec 14, 2009 34.56 34.59 34.42 34.53 3,196,108 +0.38(+1.12%)
Dec 11, 2009 34.26 34.39 34.05 34.14 2,450,870 -0.03(-0.08%)
Dec 10, 2009 33.96 34.35 33.78 34.17 3,693,757 -0.07(-0.19%)
Dec 09, 2009 33.83 34.30 33.66 34.24 7,601,008 +0.44(+1.30%)
Dec 08, 2009 34.05 34.05 33.52 33.80 4,153,076 -0.51(-1.48%)
Dec 07, 2009 34.36 34.64 34.17 34.30 3,239,800 -0.00(-0.01%)
Dec 04, 2009 34.15 34.58 33.66 34.31 4,702,732 +0.45(+1.33%)
Dec 03, 2009 33.97 34.41 33.81 33.86 2,471,320 -0.18(-0.53%)
Dec 02, 2009 34.13 34.46 33.96 34.04 3,308,943 -0.02(-0.07%)
Dec 01, 2009 33.79 34.24 33.73 34.06 3,888,551 +0.47(+1.40%)
Nov 30, 2009 33.62 33.77 33.29 33.59 5,144,586 -0.12(-0.35%)
Nov 27, 2009 33.39 34.01 33.17 33.71 2,061,816 -0.38(-1.13%)
Nov 25, 2009 33.92 34.16 33.84 34.10 1,762,443 +0.07(+0.21%)
Nov 24, 2009 34.43 34.47 33.84 34.02 4,371,223 -0.33(-0.97%)
Nov 23, 2009 34.17 34.50 34.17 34.36 2,615,671 +0.40(+1.19%)
Nov 20, 2009 33.89 34.03 33.71 33.95 3,487,101 +0.00(+0.01%)
Nov 19, 2009 33.94 34.20 33.62 33.95 2,892,101 -0.29(-0.86%)
Nov 18, 2009 34.65 34.74 34.13 34.24 3,458,436 -0.51(-1.46%)
Nov 17, 2009 34.56 34.75 34.40 34.75 4,053,557 +0.13(+0.38%)
Nov 16, 2009 34.69 34.96 34.43 34.62 3,359,432 +0.23(+0.68%)
Nov 13, 2009 34.19 34.56 34.02 34.38 3,130,079 +0.15(+0.43%)
Nov 12, 2009 34.37 34.68 34.16 34.24 2,580,101 -0.07(-0.21%)
Nov 11, 2009 34.56 34.56 34.06 34.31 3,150,137 -0.12(-0.36%)
Nov 10, 2009 34.42 34.75 34.17 34.43 3,090,650 +0.07(+0.19%)
Nov 09, 2009 34.19 34.53 34.13 34.37 3,662,663 +0.28(+0.82%)
Nov 06, 2009 33.63 34.13 33.63 34.09 4,221,193 +0.21(+0.62%)
Nov 05, 2009 33.44 34.04 33.32 33.88 4,207,448 +0.72(+2.17%)
Nov 04, 2009 32.80 33.54 32.72 33.16 6,362,791 +0.48(+1.48%)
Nov 03, 2009 32.43 32.68 32.22 32.67 4,691,797 +0.20(+0.63%)
Nov 02, 2009 32.41 32.88 32.02 32.47 5,867,431 +0.15(+0.47%)
Oct 30, 2009 32.62 32.86 32.14 32.32 7,382,646 -0.45(-1.36%)
Oct 29, 2009 32.42 32.85 32.26 32.76 6,154,942 +0.65(+2.02%)
Oct 28, 2009 32.55 32.59 32.00 32.12 5,471,715 -0.48(-1.48%)
Oct 27, 2009 32.67 32.97 32.49 32.60 6,284,302 -0.10(-0.30%)
Oct 26, 2009 33.18 33.63 32.59 32.70 6,392,500 -0.46(-1.39%)
Oct 23, 2009 33.44 33.47 33.15 33.16 4,742,731 -0.54(-1.59%)
Oct 22, 2009 34.34 34.47 33.33 33.69 7,651,295 +0.27(+0.79%)
Oct 21, 2009 33.33 33.92 33.30 33.43 4,536,117 -0.03(-0.08%)
Oct 20, 2009 33.10 33.52 33.07 33.46 3,773,789 +0.31(+0.93%)
Oct 19, 2009 32.80 33.28 32.67 33.15 3,156,952 +0.35(+1.05%)
Oct 16, 2009 32.55 32.97 32.42 32.80 3,639,090 -0.26(-0.79%)
Oct 15, 2009 32.87 33.09 32.81 33.06 3,108,211 +0.07(+0.22%)
Oct 14, 2009 32.68 33.00 32.42 32.99 4,096,313 +0.72(+2.23%)
Oct 13, 2009 32.02 32.44 31.88 32.27 4,895,225 +0.14(+0.44%)
Oct 12, 2009 32.23 32.37 31.88 32.13 3,493,840 -0.00(-0.01%)
Oct 09, 2009 31.50 32.21 31.50 32.13 4,642,078 +0.61(+1.92%)
Oct 08, 2009 31.26 31.66 31.25 31.53 3,959,497 +0.58(+1.87%)
Oct 07, 2009 30.98 31.13 30.79 30.95 3,744,964 -0.09(-0.27%)
Oct 06, 2009 31.05 31.50 30.95 31.04 4,490,777 +0.23(+0.74%)
Oct 05, 2009 30.71 31.03 30.51 30.81 4,923,868 +0.14(+0.46%)
Oct 02, 2009 30.74 30.92 30.50 30.67 4,950,369 -0.26(-0.84%)
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.