Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.57 40.57 40.47 40.47 1,701 -0.07(-0.17%)
Jun 29, 2009 40.40 40.54 40.40 40.54 3,788 -0.01(-0.02%)
Jun 26, 2009 40.49 40.55 40.49 40.55 1,100 -0.01(-0.02%)
Jun 24, 2009 40.45 40.56 40.56 40.56 8,020 +0.05(+0.12%)
Jun 23, 2009 40.49 40.52 40.49 40.51 1,214 +0.00(+0.00%)
Jun 19, 2009 40.47 40.51 40.51 40.51 2,000 +0.00(+0.00%)
Jun 18, 2009 40.45 40.51 40.45 40.51 2,674 +0.01(+0.02%)
Jun 17, 2009 40.50 40.50 40.40 40.50 3,517 +0.00(+0.00%)
Jun 16, 2009 40.50 40.50 40.50 40.50 200 -0.01(-0.02%)
Jun 15, 2009 40.51 40.51 40.51 40.51 400 +0.00(+0.00%)
Jun 12, 2009 40.47 40.51 40.47 40.51 710 -0.04(-0.10%)
Jun 11, 2009 40.52 40.55 40.50 40.55 2,115 -0.01(-0.02%)
Jun 10, 2009 40.58 40.58 40.51 40.56 1,200 -0.02(-0.05%)
Jun 09, 2009 40.16 40.62 40.16 40.58 6,664 +0.13(+0.32%)
Jun 08, 2009 40.52 40.58 40.29 40.45 16,075 -0.11(-0.27%)
Jun 05, 2009 40.56 40.72 40.55 40.56 9,784 -0.22(-0.54%)
Jun 04, 2009 40.62 40.78 40.55 40.78 3,560 +0.11(+0.27%)
Jun 03, 2009 40.67 40.67 40.59 40.67 1,900 -0.09(-0.22%)
Jun 02, 2009 40.74 40.82 40.65 40.76 10,847 +0.00(+0.00%)
Jun 01, 2009 41.92 41.92 40.63 40.76 12,274 -0.04(-0.10%)
May 29, 2009 40.64 40.80 40.64 40.80 5,000 +0.18(+0.44%)
May 28, 2009 40.60 40.62 40.55 40.62 1,075 +0.06(+0.14%)
May 27, 2009 40.60 40.66 40.56 40.56 2,148 -0.14(-0.34%)
May 26, 2009 40.52 40.70 40.52 40.70 4,000 +0.04(+0.10%)
May 22, 2009 40.67 40.80 40.65 40.66 7,917 -0.08(-0.20%)
May 21, 2009 40.58 40.75 40.46 40.74 11,736 +0.20(+0.48%)
May 20, 2009 40.50 40.61 40.47 40.54 4,296 -0.02(-0.04%)
May 19, 2009 40.63 40.72 40.56 40.56 3,585 +0.07(+0.17%)
May 18, 2009 40.56 40.65 40.49 40.49 1,716 -0.07(-0.17%)
May 15, 2009 40.56 40.56 40.56 40.56 145 -0.01(-0.02%)
May 14, 2009 40.63 40.63 40.50 40.57 2,000 -0.02(-0.05%)
May 13, 2009 40.54 40.59 40.51 40.59 947 +0.04(+0.11%)
May 12, 2009 40.55 40.55 40.55 40.55 1,111 +0.06(+0.14%)
May 11, 2009 40.69 40.69 40.49 40.49 2,299 -0.16(-0.39%)
May 08, 2009 40.68 40.73 40.65 40.65 2,337 +0.10(+0.25%)
May 07, 2009 40.61 40.61 40.55 40.55 1,000 -0.04(-0.10%)
May 06, 2009 40.67 40.67 40.59 40.59 560 -0.09(-0.22%)
May 05, 2009 39.90 40.68 39.90 40.68 4,909 +0.03(+0.08%)
May 04, 2009 40.65 40.65 40.65 40.65 100 +0.07(+0.17%)
May 01, 2009 40.58 40.58 40.58 40.58 200 -0.13(-0.32%)
Apr 30, 2009 40.65 40.71 40.60 40.71 1,717 +0.06(+0.15%)
Apr 29, 2009 40.69 40.75 40.57 40.65 1,911 +0.04(+0.10%)
Apr 28, 2009 40.61 40.61 40.61 40.61 224 +0.01(+0.03%)
Apr 27, 2009 40.62 40.62 40.54 40.60 700 -0.09(-0.21%)
Apr 24, 2009 40.55 40.68 40.54 40.68 1,350 +0.10(+0.26%)
Apr 23, 2009 40.50 40.58 40.44 40.58 1,040 +0.08(+0.20%)
Apr 22, 2009 40.58 40.58 40.50 40.50 600 -0.05(-0.12%)
Apr 21, 2009 40.55 40.55 40.55 40.55 100 +0.08(+0.20%)
Apr 20, 2009 40.46 40.47 40.40 40.47 1,603 +0.06(+0.15%)
Apr 17, 2009 40.54 40.54 40.41 40.41 3,215 -0.07(-0.17%)
Apr 16, 2009 40.54 40.55 40.48 40.48 2,191 +0.00(+0.00%)
Apr 15, 2009 40.48 40.50 40.48 40.48 1,800 +0.00(+0.01%)
Apr 14, 2009 40.64 40.64 40.48 40.48 837 -0.21(-0.53%)
Apr 13, 2009 40.75 40.75 40.52 40.69 2,140 +0.11(+0.27%)
Apr 09, 2009 40.62 40.62 40.58 40.58 2,000 -0.17(-0.42%)
Apr 08, 2009 40.76 41.00 40.75 40.75 7,300 -0.06(-0.15%)
Apr 07, 2009 40.77 40.81 40.70 40.81 2,047 +0.15(+0.36%)
Apr 06, 2009 40.74 40.74 40.52 40.66 1,325 -0.32(-0.78%)
Apr 03, 2009 40.97 40.98 40.68 40.98 2,875 +0.22(+0.54%)
Apr 02, 2009 40.76 40.90 40.75 40.76 1,600 -0.22(-0.54%)
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.