Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.22 38.88 38.04 38.84 509,581 +0.62(+1.62%)
May 29, 2008 37.86 38.44 37.70 38.22 327,183 +0.23(+0.61%)
May 28, 2008 37.26 38.00 36.97 37.99 276,340 +0.91(+2.45%)
May 27, 2008 36.87 37.08 36.45 37.08 177,995 +0.41(+1.12%)
May 26, 2008 36.86 36.90 35.93 36.67 0 +0.00(+0.00%)
May 23, 2008 36.86 36.90 35.93 36.67 270,166 -0.23(-0.62%)
May 22, 2008 36.82 37.11 36.29 36.90 201,681 +0.20(+0.54%)
May 21, 2008 37.73 37.94 36.65 36.70 278,944 -0.89(-2.37%)
May 20, 2008 37.64 37.64 37.13 37.59 201,142 -0.10(-0.27%)
May 19, 2008 37.72 38.00 37.46 37.69 206,579 +0.06(+0.16%)
May 16, 2008 37.86 37.86 37.18 37.63 271,529 -0.28(-0.74%)
May 15, 2008 37.90 37.94 37.48 37.91 227,282 +0.11(+0.29%)
May 14, 2008 37.60 38.00 37.32 37.80 459,101 +0.22(+0.59%)
May 13, 2008 37.70 37.85 37.39 37.58 682,439 -0.03(-0.08%)
May 12, 2008 36.41 37.61 36.29 37.61 512,179 +1.07(+2.93%)
May 09, 2008 36.35 36.85 36.23 36.54 165,104 -0.16(-0.44%)
May 08, 2008 36.80 36.95 36.46 36.70 334,089 +0.15(+0.41%)
May 07, 2008 37.00 37.01 36.41 36.55 475,404 -0.32(-0.87%)
May 06, 2008 36.95 37.04 36.28 36.87 641,786 +0.03(+0.08%)
May 05, 2008 36.99 37.08 36.50 36.84 641,657 -0.41(-1.10%)
May 02, 2008 38.00 38.00 37.12 37.25 482,979 -0.58(-1.53%)
May 01, 2008 36.70 37.97 36.37 37.83 655,719 +1.14(+3.11%)
Apr 30, 2008 36.95 37.20 36.38 36.69 522,063 +0.12(+0.33%)
Apr 29, 2008 36.42 36.72 36.23 36.57 346,784 +0.03(+0.08%)
Apr 28, 2008 36.34 36.98 35.64 36.54 904,632 +0.34(+0.94%)
Apr 25, 2008 36.00 36.24 35.45 36.20 788,687 +0.37(+1.03%)
Apr 24, 2008 35.00 36.35 34.81 35.83 690,028 +0.97(+2.78%)
Apr 23, 2008 34.29 34.90 34.05 34.86 589,433 +0.91(+2.68%)
Apr 22, 2008 34.00 35.00 32.93 33.95 1,451,419 +0.28(+0.83%)
Apr 21, 2008 33.51 34.00 32.84 33.67 1,044,212 -0.03(-0.09%)
Apr 18, 2008 33.93 33.98 33.36 33.70 575,751 +0.19(+0.57%)
Apr 17, 2008 33.45 33.61 33.16 33.51 170,418 +0.01(+0.03%)
Apr 16, 2008 32.90 33.63 32.88 33.50 549,472 +0.91(+2.79%)
Apr 15, 2008 33.14 33.14 32.50 32.59 517,944 -0.09(-0.28%)
Apr 14, 2008 32.16 33.03 32.05 32.68 398,293 +0.45(+1.40%)
Apr 11, 2008 32.92 32.92 32.08 32.23 191,200 -0.98(-2.95%)
Apr 10, 2008 32.50 33.30 32.25 33.21 316,700 +0.78(+2.41%)
Apr 09, 2008 33.02 33.19 32.35 32.43 319,704 -0.52(-1.58%)
Apr 08, 2008 32.84 33.00 32.47 32.95 347,900 -0.06(-0.18%)
Apr 07, 2008 32.92 33.31 32.82 33.01 478,188 +0.33(+1.01%)
Apr 04, 2008 32.25 32.93 32.15 32.68 410,500 +0.53(+1.65%)
Apr 03, 2008 31.91 32.26 31.41 32.15 416,173 -0.04(-0.12%)
Apr 02, 2008 31.77 32.38 31.58 32.19 237,639 +0.49(+1.55%)
Apr 01, 2008 31.00 31.78 30.80 31.70 326,279 +1.01(+3.29%)
Mar 31, 2008 30.20 30.84 30.01 30.69 366,900 +0.49(+1.62%)
Mar 28, 2008 30.38 30.59 30.02 30.20 406,900 -0.02(-0.07%)
Mar 27, 2008 30.31 30.81 30.22 30.22 340,000 -0.13(-0.43%)
Mar 26, 2008 30.95 30.95 30.18 30.35 476,119 -0.62(-2.00%)
Mar 25, 2008 30.27 31.23 30.25 30.97 429,401 +0.80(+2.65%)
Mar 24, 2008 29.11 30.46 29.11 30.17 287,501 +1.01(+3.46%)
Mar 21, 2008 28.20 29.29 28.20 29.16 416,517 +0.00(+0.00%)
Mar 20, 2008 28.20 29.29 28.20 29.16 416,517 +0.19(+0.66%)
Mar 19, 2008 30.04 30.11 28.97 28.97 714,892 -0.86(-2.88%)
Mar 18, 2008 29.21 29.89 28.80 29.83 584,727 +1.05(+3.65%)
Mar 17, 2008 28.74 29.39 28.66 28.78 913,703 -0.70(-2.37%)
Mar 14, 2008 30.57 30.57 29.01 29.48 468,200 -1.04(-3.41%)
Mar 13, 2008 29.74 30.71 29.32 30.52 365,600 +0.30(+0.99%)
Mar 12, 2008 30.29 30.70 30.05 30.22 251,100 +0.02(+0.07%)
Mar 11, 2008 29.71 30.20 29.55 30.20 433,400 +1.00(+3.42%)
Mar 10, 2008 30.03 30.24 29.12 29.20 586,443 -0.85(-2.83%)
Mar 07, 2008 29.85 30.23 29.70 30.05 541,900 +0.05(+0.17%)
Mar 06, 2008 29.77 30.24 29.66 30.00 408,400 +0.03(+0.10%)
Mar 05, 2008 30.27 30.32 29.78 29.97 510,100 -0.01(-0.03%)
Mar 04, 2008 29.87 30.04 29.50 29.98 380,400 -0.15(-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.