Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.44 40.44 40.41 40.42 955 +0.15(+0.37%)
Sep 29, 2009 40.27 40.27 40.27 40.27 801 -0.16(-0.40%)
Sep 28, 2009 40.43 40.43 40.43 40.43 200 -0.01(-0.02%)
Sep 25, 2009 40.46 40.46 40.34 40.44 929 +0.05(+0.13%)
Sep 24, 2009 40.47 40.47 40.38 40.39 1,799 +0.03(+0.08%)
Sep 23, 2009 40.43 40.49 40.33 40.36 7,137 +0.04(+0.09%)
Sep 22, 2009 40.37 40.40 40.31 40.32 2,487 -0.22(-0.54%)
Sep 21, 2009 40.44 40.54 40.41 40.54 2,900 +0.25(+0.62%)
Sep 18, 2009 40.29 40.29 40.29 40.29 200 -0.02(-0.04%)
Sep 17, 2009 40.43 40.43 40.29 40.31 4,200 -0.03(-0.08%)
Sep 16, 2009 40.33 40.40 40.24 40.34 10,599 +0.03(+0.07%)
Sep 15, 2009 40.31 40.32 40.30 40.31 4,985 +0.04(+0.10%)
Sep 14, 2009 40.30 40.39 40.08 40.27 13,189 -0.03(-0.07%)
Sep 11, 2009 40.35 40.39 40.29 40.30 9,663 -0.04(-0.10%)
Sep 10, 2009 40.72 40.72 40.30 40.34 12,918 -0.23(-0.58%)
Sep 09, 2009 40.47 40.57 40.45 40.57 3,091 +0.16(+0.40%)
Sep 08, 2009 40.48 40.48 40.21 40.41 4,273 -0.04(-0.10%)
Sep 04, 2009 40.45 40.45 40.39 40.45 2,651 +0.01(+0.02%)
Sep 03, 2009 40.44 40.44 40.38 40.44 1,000 +0.12(+0.30%)
Sep 02, 2009 40.09 40.37 40.09 40.32 870 +0.03(+0.07%)
Sep 01, 2009 40.34 40.37 40.28 40.29 798 -0.16(-0.40%)
Aug 31, 2009 40.28 40.53 40.28 40.45 1,600 +0.01(+0.02%)
Aug 28, 2009 40.27 40.44 40.27 40.44 900 -0.01(-0.02%)
Aug 27, 2009 40.33 40.45 40.28 40.45 2,200 -0.05(-0.12%)
Aug 26, 2009 40.38 40.50 40.38 40.50 798 +0.12(+0.30%)
Aug 25, 2009 40.38 40.38 40.38 40.38 700 +0.03(+0.07%)
Aug 24, 2009 40.45 40.56 40.31 40.35 6,577 -0.11(-0.27%)
Aug 20, 2009 40.45 40.46 40.46 40.46 1,600 +0.03(+0.07%)
Aug 19, 2009 40.26 40.43 40.25 40.43 2,880 +0.08(+0.20%)
Aug 18, 2009 40.35 40.35 40.33 40.35 950 +0.09(+0.22%)
Aug 17, 2009 40.26 40.31 40.26 40.26 4,300 -0.14(-0.35%)
Aug 14, 2009 40.41 40.41 40.33 40.40 1,491 -0.03(-0.07%)
Aug 13, 2009 40.32 40.43 40.32 40.43 225 +0.11(+0.27%)
Aug 12, 2009 40.38 40.38 40.31 40.32 1,904 -0.13(-0.32%)
Aug 11, 2009 40.43 40.45 40.43 40.45 1,050 +0.10(+0.25%)
Aug 10, 2009 40.32 40.35 40.32 40.35 2,528 -0.00(-0.01%)
Aug 07, 2009 40.50 40.51 40.34 40.35 2,012 -0.22(-0.55%)
Aug 06, 2009 40.47 40.60 40.36 40.58 2,878 +0.07(+0.17%)
Aug 05, 2009 40.34 40.51 40.34 40.51 2,924 +0.10(+0.25%)
Aug 04, 2009 40.40 40.41 40.40 40.41 1,700 -0.01(-0.02%)
Aug 03, 2009 40.17 40.45 40.17 40.42 2,622 -0.06(-0.15%)
Jul 31, 2009 40.54 40.54 40.48 40.48 200 -0.14(-0.34%)
Jul 30, 2009 40.49 40.62 40.49 40.62 6,401 +0.19(+0.46%)
Jul 29, 2009 40.42 40.43 40.42 40.43 650 -0.09(-0.21%)
Jul 28, 2009 40.50 40.52 40.45 40.52 1,300 -0.25(-0.62%)
Jul 27, 2009 40.43 40.77 40.42 40.77 4,883 +0.06(+0.15%)
Jul 24, 2009 40.42 40.71 40.42 40.71 488 +0.31(+0.77%)
Jul 23, 2009 40.36 40.47 40.36 40.40 2,716 -0.07(-0.18%)
Jul 22, 2009 40.40 40.47 40.40 40.47 1,650 +0.08(+0.20%)
Jul 21, 2009 40.44 40.44 40.39 40.39 2,523 -0.03(-0.07%)
Jul 20, 2009 40.41 40.42 40.41 40.42 1,252 +0.02(+0.05%)
Jul 17, 2009 40.41 40.41 40.40 40.40 400 -0.00(-0.00%)
Jul 16, 2009 40.38 40.45 40.38 40.40 2,601 -0.01(-0.04%)
Jul 14, 2009 40.41 40.41 40.41 40.41 0 +0.02(+0.06%)
Jul 13, 2009 40.38 40.40 40.38 40.39 1,636 -0.04(-0.11%)
Jul 10, 2009 40.38 40.60 40.38 40.43 2,013 +0.03(+0.07%)
Jul 09, 2009 40.46 40.46 40.41 40.41 495 +0.01(+0.01%)
Jul 08, 2009 40.41 40.41 40.40 40.40 1,244 -0.02(-0.05%)
Jul 07, 2009 40.39 40.42 40.39 40.42 2,237 +0.03(+0.06%)
Jul 06, 2009 40.49 40.49 40.39 40.39 3,324 -0.10(-0.24%)
Jul 02, 2009 40.43 40.49 40.43 40.49 1,400 +0.06(+0.15%)
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.