Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.31 33.68 33.30 33.54 2,791,133 +0.64(+1.95%)
Apr 29, 2008 33.06 33.11 32.84 32.90 2,630,495 -0.45(-1.35%)
Apr 28, 2008 33.36 33.56 33.23 33.35 1,218,241 +0.22(+0.66%)
Apr 25, 2008 33.20 33.28 32.98 33.13 2,145,945 -0.09(-0.27%)
Apr 24, 2008 33.03 33.33 32.83 33.22 2,246,589 +0.18(+0.54%)
Apr 23, 2008 33.19 33.21 32.93 33.04 2,952,717 -0.76(-2.25%)
Apr 22, 2008 33.93 34.07 33.66 33.80 836,647 -0.21(-0.62%)
Apr 21, 2008 33.82 34.06 33.62 34.01 704,222 -0.11(-0.32%)
Apr 18, 2008 33.96 34.19 33.86 34.12 890,492 +0.58(+1.73%)
Apr 17, 2008 33.67 33.72 33.44 33.54 757,355 -0.25(-0.74%)
Apr 16, 2008 33.29 33.82 33.29 33.79 692,623 +0.58(+1.75%)
Apr 15, 2008 33.37 33.39 33.09 33.21 757,442 +0.14(+0.42%)
Apr 14, 2008 33.14 33.27 33.03 33.07 869,776 +0.08(+0.24%)
Apr 11, 2008 33.26 33.30 32.99 32.99 928,550 -0.75(-2.22%)
Apr 10, 2008 33.95 34.05 33.62 33.74 1,059,170 +0.34(+1.02%)
Apr 09, 2008 33.56 33.71 33.35 33.40 996,800 -0.24(-0.71%)
Apr 08, 2008 33.47 33.64 33.40 33.64 1,969,000 +0.35(+1.05%)
Apr 07, 2008 33.44 33.53 33.27 33.29 1,949,291 -0.54(-1.60%)
Apr 04, 2008 33.77 34.07 33.63 33.83 1,763,626 +0.10(+0.30%)
Apr 03, 2008 33.60 33.77 33.53 33.73 1,024,800 -0.11(-0.33%)
Apr 02, 2008 33.68 33.99 33.68 33.84 1,313,619 -0.68(-1.97%)
Apr 01, 2008 34.07 34.53 34.05 34.52 1,759,678 +0.79(+2.34%)
Mar 31, 2008 33.58 33.83 33.54 33.73 1,306,200 +0.31(+0.93%)
Mar 28, 2008 33.33 33.57 33.23 33.42 1,679,200 -0.13(-0.39%)
Mar 27, 2008 33.99 34.07 33.52 33.55 3,633,685 -0.33(-0.97%)
Mar 26, 2008 33.83 33.93 33.52 33.88 1,712,100 +0.36(+1.07%)
Mar 25, 2008 33.64 33.65 33.30 33.52 3,417,708 +0.04(+0.12%)
Mar 24, 2008 33.45 33.57 33.04 33.48 1,734,624 +0.41(+1.24%)
Mar 21, 2008 32.80 33.23 32.65 33.07 7,058,020 +0.00(+0.00%)
Mar 20, 2008 32.80 33.23 32.65 33.07 7,058,020 +1.28(+4.03%)
Mar 19, 2008 32.01 32.42 31.79 31.79 1,239,110 -0.43(-1.33%)
Mar 18, 2008 32.12 32.33 31.95 32.22 1,945,233 +0.57(+1.80%)
Mar 17, 2008 31.42 31.87 31.39 31.65 1,537,360 -0.69(-2.13%)
Mar 14, 2008 32.86 32.95 32.19 32.34 2,572,880 -0.65(-1.97%)
Mar 13, 2008 32.58 33.02 32.40 32.99 1,787,057 +1.42(+4.50%)
Mar 12, 2008 31.76 31.88 31.55 31.57 1,324,156 -0.14(-0.44%)
Mar 11, 2008 31.55 31.71 31.42 31.71 1,514,744 +0.68(+2.19%)
Mar 10, 2008 31.20 31.27 30.95 31.03 1,280,852 -0.11(-0.35%)
Mar 07, 2008 31.04 31.49 31.04 31.14 2,870,201 +0.26(+0.84%)
Mar 06, 2008 31.24 31.29 30.88 30.88 970,880 -0.37(-1.18%)
Mar 05, 2008 30.88 31.48 30.80 31.25 1,125,030 +0.36(+1.17%)
Mar 04, 2008 30.82 31.01 30.66 30.89 1,854,000 -0.06(-0.19%)
Mar 03, 2008 30.90 31.06 30.62 30.95 1,836,250 -0.15(-0.48%)
Feb 29, 2008 31.48 31.50 31.01 31.10 1,477,652 -0.60(-1.89%)
Feb 28, 2008 32.12 32.12 31.45 31.70 1,038,974 +0.00(+0.00%)
Feb 27, 2008 31.15 31.91 31.14 31.70 1,544,300 +0.67(+2.16%)
Feb 26, 2008 30.68 31.13 30.55 31.03 1,022,278 +0.03(+0.10%)
Feb 25, 2008 30.73 31.03 30.57 31.00 1,366,900 +0.12(+0.39%)
Feb 22, 2008 30.84 30.93 30.35 30.88 1,144,419 +0.55(+1.81%)
Feb 21, 2008 30.76 30.76 30.32 30.33 941,700 -0.30(-0.98%)
Feb 20, 2008 30.17 30.77 30.16 30.63 1,088,600 -0.24(-0.78%)
Feb 19, 2008 31.18 31.21 30.72 30.87 1,134,105 +0.30(+0.98%)
Feb 18, 2008 30.51 30.68 30.26 30.57 0 +0.00(+0.00%)
Feb 15, 2008 30.51 30.68 30.26 30.57 2,199,599 -0.34(-1.10%)
Feb 14, 2008 31.30 31.45 30.90 30.91 2,211,259 -0.29(-0.93%)
Feb 13, 2008 31.23 31.30 30.92 31.20 1,256,820 +0.01(+0.03%)
Feb 12, 2008 30.95 31.43 30.82 31.19 1,137,700 +0.55(+1.80%)
Feb 11, 2008 30.82 30.83 30.29 30.64 1,478,660 -0.28(-0.91%)
Feb 08, 2008 30.83 31.04 30.69 30.92 1,303,422 +0.23(+0.75%)
Feb 07, 2008 30.68 30.80 30.28 30.69 2,595,581 -0.81(-2.57%)
Feb 06, 2008 31.40 31.90 31.13 31.50 2,971,100 +0.60(+1.94%)
Feb 05, 2008 31.44 31.64 30.89 30.90 2,932,090 -1.56(-4.81%)
Feb 04, 2008 32.71 32.71 32.42 32.46 1,300,673 -0.78(-2.35%)
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.