Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.62 32.16 31.47 32.13 616,020 +0.51(+1.62%)
May 29, 2008 31.32 31.80 31.19 31.62 395,524 +0.19(+0.61%)
May 28, 2008 30.82 31.43 30.58 31.43 334,061 +0.75(+2.45%)
May 27, 2008 30.50 30.67 30.15 30.67 215,174 +0.34(+1.12%)
May 26, 2008 30.49 30.52 29.72 30.33 0 +0.00(+0.00%)
May 23, 2008 30.49 30.52 29.72 30.33 326,597 -0.19(-0.62%)
May 22, 2008 30.46 30.70 30.02 30.52 243,807 +0.17(+0.54%)
May 21, 2008 31.21 31.38 30.32 30.36 337,209 -0.74(-2.37%)
May 20, 2008 31.14 31.14 30.71 31.09 243,155 -0.08(-0.27%)
May 19, 2008 31.20 31.43 30.99 31.18 249,728 +0.05(+0.16%)
May 16, 2008 31.32 31.32 30.76 31.13 328,245 -0.23(-0.74%)
May 15, 2008 31.35 31.38 31.00 31.36 274,756 +0.09(+0.29%)
May 14, 2008 31.10 31.43 30.87 31.27 554,996 +0.18(+0.59%)
May 13, 2008 31.19 31.31 30.93 31.09 824,984 -0.02(-0.08%)
May 12, 2008 30.12 31.11 30.02 31.11 619,161 +0.89(+2.93%)
May 09, 2008 30.07 30.48 29.97 30.23 199,590 -0.13(-0.44%)
May 08, 2008 30.44 30.57 30.16 30.36 403,872 +0.12(+0.41%)
May 07, 2008 30.61 30.62 30.12 30.23 574,705 -0.26(-0.87%)
May 06, 2008 30.57 30.64 30.01 30.50 775,840 +0.02(+0.08%)
May 05, 2008 30.60 30.67 30.19 30.47 775,684 -0.34(-1.10%)
May 02, 2008 31.43 31.43 30.71 30.81 583,862 -0.48(-1.53%)
May 01, 2008 30.36 31.41 30.09 31.29 792,683 +0.94(+3.11%)
Apr 30, 2008 30.57 30.77 30.09 30.35 631,110 +0.10(+0.33%)
Apr 29, 2008 30.13 30.38 29.97 30.25 419,219 +0.02(+0.08%)
Apr 28, 2008 30.06 30.59 29.48 30.23 1,093,588 +0.28(+0.94%)
Apr 25, 2008 29.78 29.98 29.32 29.95 953,425 +0.31(+1.03%)
Apr 24, 2008 28.95 30.07 28.80 29.64 834,159 +0.80(+2.78%)
Apr 23, 2008 28.37 28.87 28.17 28.84 712,552 +0.75(+2.68%)
Apr 22, 2008 28.13 28.95 27.24 28.08 1,754,587 +0.23(+0.83%)
Apr 21, 2008 27.72 28.13 27.17 27.85 1,262,324 -0.02(-0.09%)
Apr 18, 2008 28.07 28.11 27.60 27.88 696,012 +0.16(+0.57%)
Apr 17, 2008 27.67 27.80 27.43 27.72 206,014 +0.01(+0.03%)
Apr 16, 2008 27.22 27.82 27.20 27.71 664,244 +0.75(+2.79%)
Apr 15, 2008 27.41 27.41 26.88 26.96 626,130 -0.07(-0.28%)
Apr 14, 2008 26.60 27.32 26.51 27.03 481,487 +0.37(+1.40%)
Apr 11, 2008 27.23 27.23 26.54 26.66 231,137 -0.81(-2.95%)
Apr 10, 2008 26.88 27.55 26.68 27.47 382,851 +0.65(+2.41%)
Apr 09, 2008 27.31 27.46 26.76 26.83 386,482 -0.43(-1.58%)
Apr 08, 2008 27.17 27.30 26.86 27.26 420,568 -0.05(-0.18%)
Apr 07, 2008 27.23 27.55 27.15 27.31 578,070 +0.27(+1.01%)
Apr 04, 2008 26.68 27.24 26.59 27.03 496,244 +0.44(+1.65%)
Apr 03, 2008 26.40 26.69 25.98 26.59 503,102 -0.03(-0.12%)
Apr 02, 2008 26.28 26.79 26.12 26.63 287,276 +0.41(+1.55%)
Apr 01, 2008 25.64 26.29 25.48 26.22 394,431 +0.84(+3.29%)
Mar 31, 2008 24.98 25.51 24.82 25.39 443,537 +0.41(+1.62%)
Mar 28, 2008 25.13 25.30 24.83 24.98 491,892 -0.02(-0.07%)
Mar 27, 2008 25.07 25.48 25.00 25.00 411,018 -0.11(-0.43%)
Mar 26, 2008 25.60 25.60 24.97 25.11 575,569 -0.51(-2.00%)
Mar 25, 2008 25.04 25.83 25.02 25.62 519,093 +0.66(+2.65%)
Mar 24, 2008 24.08 25.20 24.08 24.96 347,553 +0.84(+3.46%)
Mar 21, 2008 23.33 24.23 23.33 24.12 503,517 +0.00(+0.00%)
Mar 20, 2008 23.33 24.23 23.33 24.12 503,517 +0.16(+0.66%)
Mar 19, 2008 24.85 24.91 23.96 23.96 864,216 -0.71(-2.88%)
Mar 18, 2008 24.16 24.73 23.82 24.68 706,863 +0.87(+3.65%)
Mar 17, 2008 23.77 24.31 23.71 23.81 1,104,554 -0.58(-2.37%)
Mar 14, 2008 25.29 25.29 24.00 24.39 565,996 -0.86(-3.41%)
Mar 13, 2008 24.60 25.40 24.25 25.25 441,965 +0.25(+0.99%)
Mar 12, 2008 25.06 25.40 24.86 25.00 303,549 +0.02(+0.07%)
Mar 11, 2008 24.58 24.98 24.44 24.98 523,927 +0.83(+3.43%)
Mar 10, 2008 24.84 25.01 24.09 24.15 708,937 -0.70(-2.83%)
Mar 07, 2008 24.69 25.01 24.57 24.86 655,090 +0.04(+0.17%)
Mar 06, 2008 24.63 25.01 24.54 24.82 493,705 +0.02(+0.10%)
Mar 05, 2008 25.04 25.08 24.63 24.79 616,648 -0.01(-0.03%)
Mar 04, 2008 24.71 24.85 24.40 24.80 459,856 -0.12(-0.50%)
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.