Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.09 30.15 29.53 29.62 2,041,942 -0.37(-1.23%)
May 29, 2008 29.97 30.41 29.86 29.99 1,096,077 +0.02(+0.08%)
May 28, 2008 30.15 30.26 29.69 29.97 980,259 -0.11(-0.36%)
May 27, 2008 30.22 30.47 29.81 30.07 1,398,673 -0.10(-0.34%)
May 26, 2008 30.89 30.89 29.88 30.18 0 +0.00(+0.00%)
May 23, 2008 30.89 30.89 29.88 30.18 1,283,980 -0.70(-2.26%)
May 22, 2008 32.32 32.70 30.45 30.87 2,223,874 -1.25(-3.88%)
May 21, 2008 32.25 32.47 31.92 32.12 563,344 -0.14(-0.44%)
May 20, 2008 32.59 32.66 32.02 32.26 664,097 -0.33(-1.01%)
May 19, 2008 32.50 32.79 32.34 32.59 416,734 -0.15(-0.45%)
May 16, 2008 32.58 32.90 32.38 32.74 406,474 +0.27(+0.82%)
May 15, 2008 32.20 32.49 31.96 32.47 533,662 +0.27(+0.85%)
May 14, 2008 32.04 32.34 31.97 32.20 481,486 +0.13(+0.42%)
May 13, 2008 32.24 32.29 31.85 32.07 406,336 -0.11(-0.34%)
May 12, 2008 31.78 32.18 31.73 32.18 457,328 +0.52(+1.63%)
May 09, 2008 31.85 31.85 31.48 31.66 206,322 -0.34(-1.05%)
May 08, 2008 32.06 32.36 31.77 32.00 606,515 +0.20(+0.62%)
May 07, 2008 31.80 32.15 31.76 31.80 831,832 +0.09(+0.30%)
May 06, 2008 31.63 31.77 31.42 31.71 428,505 +0.04(+0.12%)
May 05, 2008 31.43 31.77 31.35 31.67 489,053 +0.34(+1.08%)
May 02, 2008 31.57 31.76 31.24 31.33 460,956 -0.13(-0.42%)
May 01, 2008 30.91 31.62 30.80 31.46 425,386 +0.57(+1.85%)
Apr 30, 2008 30.97 31.34 30.88 30.89 320,361 -0.07(-0.23%)
Apr 29, 2008 30.96 31.13 30.84 30.96 463,073 +0.08(+0.25%)
Apr 28, 2008 31.24 31.27 30.83 30.88 319,480 -0.13(-0.43%)
Apr 25, 2008 30.93 31.07 30.66 31.02 353,708 +0.10(+0.33%)
Apr 24, 2008 30.99 31.13 30.66 30.91 623,844 -0.01(-0.03%)
Apr 23, 2008 30.80 31.00 30.76 30.92 380,051 +0.16(+0.51%)
Apr 22, 2008 30.88 30.96 30.64 30.76 546,453 -0.21(-0.68%)
Apr 21, 2008 30.87 31.12 30.86 30.98 467,475 -0.19(-0.60%)
Apr 18, 2008 31.27 31.32 30.96 31.16 658,574 +0.27(+0.89%)
Apr 17, 2008 31.38 31.38 30.85 30.89 656,304 -0.31(-0.98%)
Apr 16, 2008 31.41 31.64 31.08 31.20 817,407 -0.05(-0.15%)
Apr 15, 2008 31.38 31.63 30.94 31.24 745,499 -0.27(-0.85%)
Apr 14, 2008 30.16 31.71 30.16 31.51 821,685 -0.60(-1.88%)
Apr 11, 2008 32.55 32.72 31.93 32.11 869,974 -0.68(-2.08%)
Apr 10, 2008 32.92 33.10 32.72 32.79 430,413 -0.08(-0.24%)
Apr 09, 2008 32.88 33.02 32.76 32.87 311,767 -0.09(-0.26%)
Apr 08, 2008 33.12 33.12 32.78 32.96 510,961 -0.33(-0.99%)
Apr 07, 2008 33.52 33.52 33.07 33.29 463,203 +0.02(+0.05%)
Apr 04, 2008 32.93 33.42 32.93 33.27 262,176 +0.34(+1.05%)
Apr 03, 2008 33.04 33.29 32.85 32.93 455,591 -0.27(-0.83%)
Apr 02, 2008 33.12 33.30 33.12 33.20 353,654 +0.14(+0.43%)
Apr 01, 2008 32.81 33.06 32.65 33.06 349,185 +0.41(+1.25%)
Mar 31, 2008 32.79 32.79 32.27 32.65 689,958 +0.03(+0.10%)
Mar 28, 2008 32.46 32.68 32.28 32.62 504,256 +0.34(+1.04%)
Mar 27, 2008 32.25 32.51 31.86 32.29 575,390 +0.16(+0.49%)
Mar 26, 2008 32.40 32.43 32.05 32.13 323,800 -0.26(-0.80%)
Mar 25, 2008 32.02 32.53 32.02 32.39 490,804 +0.47(+1.47%)
Mar 24, 2008 32.03 32.20 31.66 31.92 393,714 -0.13(-0.39%)
Mar 21, 2008 31.77 32.27 31.63 32.04 553,285 +0.00(+0.00%)
Mar 20, 2008 31.77 32.27 31.63 32.04 553,285 +0.24(+0.76%)
Mar 19, 2008 31.95 32.58 31.80 31.80 488,762 -0.03(-0.10%)
Mar 18, 2008 31.38 31.94 31.16 31.83 402,135 +0.60(+1.93%)
Mar 17, 2008 31.80 31.80 31.09 31.23 532,523 -0.53(-1.68%)
Mar 14, 2008 32.53 32.70 31.51 31.76 439,376 -0.53(-1.65%)
Mar 13, 2008 32.36 32.55 32.08 32.29 1,031,478 +0.09(+0.27%)
Mar 12, 2008 32.45 32.72 32.15 32.21 540,988 -0.18(-0.56%)
Mar 11, 2008 32.56 32.56 32.07 32.39 787,774 +0.49(+1.52%)
Mar 10, 2008 31.65 32.25 31.65 31.90 610,028 +0.20(+0.64%)
Mar 07, 2008 31.60 32.08 31.59 31.70 510,834 -0.24(-0.76%)
Mar 06, 2008 32.31 32.39 31.88 31.94 585,596 -0.63(-1.93%)
Mar 05, 2008 33.21 33.21 32.36 32.57 762,168 -0.05(-0.14%)
Mar 04, 2008 32.07 32.64 31.89 32.61 945,630 +0.28(+0.87%)
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.