Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.33 33.33 32.66 32.81 511,292 -0.26(-0.79%)
May 29, 2008 33.07 33.30 32.29 33.07 808,547 +0.13(+0.39%)
May 28, 2008 33.65 33.74 32.79 32.94 540,234 -0.52(-1.55%)
May 27, 2008 32.77 33.51 32.77 33.46 425,700 +0.53(+1.61%)
May 26, 2008 33.77 33.82 32.91 32.93 0 +0.00(+0.00%)
May 23, 2008 33.77 33.82 32.91 32.93 382,338 -1.06(-3.12%)
May 22, 2008 34.00 34.37 33.59 33.99 388,161 +0.16(+0.47%)
May 21, 2008 34.20 34.44 33.71 33.83 609,781 -0.46(-1.34%)
May 20, 2008 34.74 34.87 34.16 34.29 451,421 -0.40(-1.15%)
May 19, 2008 33.87 35.35 33.87 34.69 673,387 +0.68(+2.00%)
May 16, 2008 34.46 34.76 33.70 34.01 461,314 -0.32(-0.93%)
May 15, 2008 34.38 34.38 33.70 34.33 561,115 +0.07(+0.20%)
May 14, 2008 34.29 34.74 34.02 34.26 509,035 +0.24(+0.71%)
May 13, 2008 34.30 34.59 33.69 34.02 811,840 -0.41(-1.19%)
May 12, 2008 34.44 34.98 33.94 34.43 952,254 +0.23(+0.67%)
May 09, 2008 34.01 34.60 34.01 34.20 215,418 -0.15(-0.44%)
May 08, 2008 33.75 34.78 33.69 34.35 731,763 +0.73(+2.17%)
May 07, 2008 34.00 34.24 33.57 33.62 506,485 -0.44(-1.29%)
May 06, 2008 33.37 34.17 33.36 34.06 373,159 +0.30(+0.89%)
May 05, 2008 33.65 34.10 33.32 33.76 745,936 -0.38(-1.11%)
May 02, 2008 34.13 34.23 33.60 34.14 890,232 +0.14(+0.41%)
May 01, 2008 32.85 34.15 32.22 34.00 835,457 +1.59(+4.91%)
Apr 30, 2008 33.03 33.30 32.32 32.41 870,977 -0.57(-1.73%)
Apr 29, 2008 32.00 33.15 31.80 32.98 769,453 +0.89(+2.77%)
Apr 28, 2008 31.99 32.26 31.66 32.09 595,753 +0.00(+0.00%)
Apr 25, 2008 32.05 32.43 31.55 32.09 938,892 -0.10(-0.31%)
Apr 24, 2008 31.64 32.37 30.52 32.19 1,894,243 +0.44(+1.39%)
Apr 23, 2008 31.57 32.25 31.01 31.75 2,346,635 -0.44(-1.37%)
Apr 22, 2008 36.43 36.49 32.03 32.19 4,499,764 -5.15(-13.79%)
Apr 21, 2008 37.31 37.47 36.73 37.34 430,211 +0.03(+0.08%)
Apr 18, 2008 36.43 37.85 36.43 37.31 313,577 +0.26(+0.70%)
Apr 17, 2008 37.31 37.31 36.79 37.05 310,010 -0.24(-0.64%)
Apr 16, 2008 36.65 37.43 36.65 37.29 454,671 +0.76(+2.08%)
Apr 15, 2008 36.79 36.90 36.44 36.53 500,139 -0.24(-0.65%)
Apr 14, 2008 36.69 36.98 36.47 36.77 611,356 +0.02(+0.05%)
Apr 11, 2008 37.11 37.27 36.69 36.75 403,135 -0.68(-1.82%)
Apr 10, 2008 37.76 37.76 37.30 37.43 452,600 -0.06(-0.16%)
Apr 09, 2008 38.64 38.89 37.48 37.49 681,200 -1.30(-3.35%)
Apr 08, 2008 39.04 39.12 38.41 38.79 610,944 -0.25(-0.64%)
Apr 07, 2008 39.29 39.29 38.89 39.04 516,600 +0.05(+0.13%)
Apr 04, 2008 39.13 39.18 38.36 38.99 537,300 -0.12(-0.31%)
Apr 03, 2008 39.65 39.74 38.99 39.11 475,422 -0.54(-1.36%)
Apr 02, 2008 38.53 39.83 38.50 39.65 828,300 +0.96(+2.48%)
Apr 01, 2008 38.34 38.84 37.79 38.69 928,019 +0.44(+1.15%)
Mar 31, 2008 37.34 38.35 37.10 38.25 597,081 +0.90(+2.41%)
Mar 28, 2008 38.25 38.41 37.35 37.35 387,047 -0.49(-1.29%)
Mar 27, 2008 38.58 38.65 37.84 37.84 467,000 -0.68(-1.77%)
Mar 26, 2008 39.00 39.29 38.03 38.52 541,455 -0.55(-1.41%)
Mar 25, 2008 40.12 40.45 39.00 39.07 694,248 -1.38(-3.41%)
Mar 24, 2008 39.82 40.46 39.68 40.45 449,700 +0.65(+1.63%)
Mar 21, 2008 39.19 39.80 39.01 39.80 674,400 +0.00(+0.00%)
Mar 20, 2008 39.19 39.80 39.01 39.80 674,400 +0.58(+1.48%)
Mar 19, 2008 39.85 40.36 39.20 39.22 464,125 -0.51(-1.28%)
Mar 18, 2008 39.50 39.73 38.79 39.73 571,700 +0.88(+2.27%)
Mar 17, 2008 38.14 39.25 38.14 38.85 810,700 -0.06(-0.15%)
Mar 14, 2008 39.45 39.59 38.43 38.91 724,000 -0.34(-0.87%)
Mar 13, 2008 39.12 39.37 38.53 39.25 758,104 -0.54(-1.36%)
Mar 12, 2008 39.72 40.34 39.36 39.79 819,800 +0.41(+1.04%)
Mar 11, 2008 40.82 40.82 38.18 39.38 1,566,300 -0.66(-1.65%)
Mar 10, 2008 40.85 41.35 39.97 40.04 859,400 -1.00(-2.44%)
Mar 07, 2008 41.32 41.77 40.91 41.04 500,900 -0.50(-1.20%)
Mar 06, 2008 42.73 42.85 41.53 41.54 434,900 -1.31(-3.06%)
Mar 05, 2008 42.74 43.18 42.45 42.85 704,700 +0.33(+0.78%)
Mar 04, 2008 43.12 43.16 42.30 42.52 630,700 -0.89(-2.05%)
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.