Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.80 37.95 37.23 37.70 1,442,003 -0.09(-0.24%)
May 29, 2008 37.01 37.87 36.99 37.79 1,307,347 +0.78(+2.11%)
May 28, 2008 37.61 37.62 36.84 37.01 1,071,586 -0.25(-0.66%)
May 27, 2008 37.18 37.62 36.86 37.26 757,979 +0.38(+1.03%)
May 26, 2008 37.14 37.33 36.72 36.88 0 +0.00(+0.00%)
May 23, 2008 37.14 37.33 36.72 36.88 1,143,777 -0.42(-1.13%)
May 22, 2008 38.25 38.53 37.14 37.30 1,712,812 -0.95(-2.49%)
May 21, 2008 38.51 39.04 37.80 38.26 2,651,457 -0.35(-0.90%)
May 20, 2008 38.86 39.07 38.31 38.60 1,349,995 -0.35(-0.89%)
May 19, 2008 38.92 39.08 38.72 38.95 1,462,364 +0.08(+0.22%)
May 16, 2008 38.85 38.97 38.60 38.87 1,280,605 -0.01(-0.01%)
May 15, 2008 38.62 39.18 38.53 38.87 1,489,812 -0.13(-0.34%)
May 14, 2008 38.99 39.16 38.81 39.00 1,997,994 +0.04(+0.09%)
May 13, 2008 38.85 39.27 38.53 38.97 882,978 +0.07(+0.18%)
May 12, 2008 38.76 39.31 38.56 38.90 1,158,757 +0.34(+0.89%)
May 09, 2008 38.48 39.01 38.00 38.56 1,185,438 -0.29(-0.75%)
May 08, 2008 38.31 39.27 38.18 38.85 1,478,394 +0.74(+1.95%)
May 07, 2008 39.59 39.71 38.08 38.10 1,631,681 -1.26(-3.21%)
May 06, 2008 39.21 39.44 38.82 39.37 1,651,672 -0.06(-0.16%)
May 05, 2008 39.08 39.76 39.08 39.43 1,355,290 -0.18(-0.45%)
May 02, 2008 40.06 40.32 39.40 39.61 1,546,710 -0.11(-0.28%)
May 01, 2008 38.74 39.72 38.41 39.72 1,901,507 +1.18(+3.05%)
Apr 30, 2008 39.34 39.53 38.55 38.55 1,483,685 -0.63(-1.60%)
Apr 29, 2008 39.50 39.50 38.81 39.17 1,245,984 -0.31(-0.79%)
Apr 28, 2008 39.54 39.73 38.98 39.48 1,157,190 +0.08(+0.21%)
Apr 25, 2008 38.28 39.40 38.28 39.40 856,921 +0.23(+0.58%)
Apr 24, 2008 38.42 39.20 38.30 39.17 1,728,301 +0.77(+2.02%)
Apr 23, 2008 38.11 38.86 37.96 38.40 777,890 +0.33(+0.86%)
Apr 22, 2008 38.05 38.32 37.69 38.07 921,175 -0.04(-0.11%)
Apr 21, 2008 38.33 38.49 37.77 38.11 1,021,790 -0.51(-1.31%)
Apr 18, 2008 39.49 40.03 38.36 38.62 1,245,416 -0.38(-0.99%)
Apr 17, 2008 38.51 39.14 38.24 39.00 1,161,855 +0.24(+0.63%)
Apr 16, 2008 37.21 38.77 37.00 38.76 1,299,953 +1.93(+5.24%)
Apr 15, 2008 36.72 36.87 36.36 36.83 1,138,132 +0.46(+1.28%)
Apr 14, 2008 36.87 37.34 36.25 36.37 913,360 -0.45(-1.22%)
Apr 11, 2008 37.21 37.55 36.70 36.82 1,198,254 -0.98(-2.58%)
Apr 10, 2008 37.32 37.88 37.11 37.79 2,080,874 +0.54(+1.44%)
Apr 09, 2008 38.13 38.13 37.14 37.25 1,786,662 -0.79(-2.08%)
Apr 08, 2008 38.16 38.48 37.69 38.04 1,424,442 -0.15(-0.39%)
Apr 07, 2008 38.74 38.93 37.84 38.19 1,327,638 -0.21(-0.54%)
Apr 04, 2008 39.32 39.44 38.28 38.40 1,342,702 -0.87(-2.21%)
Apr 03, 2008 38.21 39.27 37.95 39.27 1,433,687 +0.82(+2.14%)
Apr 02, 2008 39.23 39.29 38.07 38.45 2,484,388 -0.98(-2.49%)
Apr 01, 2008 37.65 39.43 37.42 39.43 1,965,327 +2.39(+6.45%)
Mar 31, 2008 36.39 37.68 35.93 37.04 2,638,626 +0.90(+2.48%)
Mar 28, 2008 35.68 36.59 35.50 36.14 3,438,995 +0.65(+1.84%)
Mar 27, 2008 36.65 36.86 35.45 35.49 2,127,649 -1.09(-2.98%)
Mar 26, 2008 37.39 37.41 36.42 36.58 1,744,033 -1.05(-2.80%)
Mar 25, 2008 36.96 37.63 36.71 37.63 1,689,027 +0.43(+1.15%)
Mar 24, 2008 36.91 37.93 36.79 37.21 2,608,152 +0.38(+1.03%)
Mar 21, 2008 34.89 36.83 34.76 36.83 1,961,832 +0.00(+0.00%)
Mar 20, 2008 34.89 36.83 34.76 36.83 1,961,832 +1.97(+5.64%)
Mar 19, 2008 35.83 35.95 34.80 34.86 2,214,050 -0.86(-2.42%)
Mar 18, 2008 33.97 35.73 33.97 35.73 2,867,168 +2.35(+7.03%)
Mar 17, 2008 32.09 33.69 31.78 33.38 2,262,606 +0.91(+2.81%)
Mar 14, 2008 33.34 33.50 31.45 32.47 1,633,846 -0.75(-2.27%)
Mar 13, 2008 32.18 33.47 31.62 33.22 1,765,187 +0.34(+1.03%)
Mar 12, 2008 33.02 33.54 32.81 32.88 1,958,153 -0.34(-1.02%)
Mar 11, 2008 32.26 33.26 31.44 33.22 2,482,248 +1.58(+5.00%)
Mar 10, 2008 32.42 32.42 31.64 31.64 1,318,463 -0.60(-1.86%)
Mar 07, 2008 31.65 32.54 31.22 32.24 1,497,917 +0.57(+1.81%)
Mar 06, 2008 33.13 33.23 31.67 31.67 1,767,804 -1.70(-5.10%)
Mar 05, 2008 33.72 33.99 33.09 33.37 1,828,007 -0.23(-0.69%)
Mar 04, 2008 33.71 33.92 32.91 33.60 1,623,788 -0.34(-1.01%)
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.