Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.32 35.43 35.06 35.14 644,085 -0.33(-0.93%)
May 29, 2008 35.18 35.47 35.10 35.47 1,242,236 +0.59(+1.69%)
May 28, 2008 34.92 35.21 34.69 34.88 873,279 -0.29(-0.82%)
May 27, 2008 34.89 35.45 34.80 35.17 2,145,738 +1.17(+3.44%)
May 26, 2008 33.15 34.05 33.03 34.00 0 +0.00(+0.00%)
May 23, 2008 33.15 34.05 33.03 34.00 4,245,819 +0.90(+2.72%)
May 22, 2008 32.46 33.63 32.21 33.10 20,190,220 -4.73(-12.50%)
May 21, 2008 37.75 38.52 37.59 37.83 1,054,189 +0.08(+0.21%)
May 20, 2008 36.87 37.98 36.87 37.75 2,567,100 +1.13(+3.09%)
May 19, 2008 36.58 37.00 36.35 36.62 6,332,600 -2.19(-5.64%)
May 16, 2008 39.04 39.24 38.73 38.81 558,582 -0.21(-0.54%)
May 15, 2008 38.80 39.15 38.75 39.02 593,341 +0.20(+0.52%)
May 14, 2008 39.16 39.61 38.77 38.82 941,464 -0.19(-0.49%)
May 13, 2008 38.02 39.01 38.02 39.01 1,620,695 +1.15(+3.04%)
May 12, 2008 37.05 38.14 36.80 37.86 1,204,007 +0.89(+2.41%)
May 09, 2008 36.70 37.59 36.70 36.97 324,710 +0.12(+0.33%)
May 08, 2008 36.41 36.92 36.09 36.85 328,800 +0.27(+0.74%)
May 07, 2008 36.80 36.96 36.45 36.58 378,241 +0.13(+0.36%)
May 06, 2008 36.10 36.58 35.80 36.45 387,782 +0.11(+0.30%)
May 05, 2008 36.80 36.80 36.26 36.34 404,899 -0.26(-0.71%)
May 02, 2008 36.15 36.80 36.13 36.60 554,084 +0.45(+1.24%)
May 01, 2008 36.00 36.19 35.74 36.15 595,868 -0.33(-0.90%)
Apr 30, 2008 36.12 36.68 35.98 36.48 479,257 +0.72(+2.01%)
Apr 29, 2008 36.25 36.25 35.45 35.76 599,063 -0.49(-1.35%)
Apr 28, 2008 36.92 36.92 35.90 36.25 526,377 -0.50(-1.36%)
Apr 25, 2008 36.51 36.92 36.38 36.75 516,030 -0.17(-0.46%)
Apr 24, 2008 36.80 37.05 36.62 36.92 307,524 -0.22(-0.59%)
Apr 23, 2008 37.44 37.54 36.74 37.14 610,341 -0.86(-2.26%)
Apr 22, 2008 38.05 38.19 37.36 38.00 460,055 +0.23(+0.61%)
Apr 21, 2008 37.75 37.88 37.04 37.77 389,950 +0.04(+0.11%)
Apr 18, 2008 37.15 37.83 37.12 37.73 732,935 +1.08(+2.95%)
Apr 17, 2008 36.71 36.83 36.42 36.65 339,456 -0.18(-0.49%)
Apr 16, 2008 36.73 37.12 36.59 36.83 587,781 +0.56(+1.54%)
Apr 15, 2008 36.19 36.33 35.96 36.27 535,529 +0.44(+1.23%)
Apr 14, 2008 36.12 36.32 35.80 35.83 270,419 -0.09(-0.25%)
Apr 11, 2008 36.41 36.48 35.79 35.92 529,400 -0.58(-1.59%)
Apr 10, 2008 36.11 36.72 35.99 36.50 571,381 +0.53(+1.47%)
Apr 09, 2008 35.71 36.14 35.60 35.97 591,110 +0.47(+1.32%)
Apr 08, 2008 35.46 35.58 35.11 35.50 416,500 -0.04(-0.11%)
Apr 07, 2008 35.84 36.17 35.53 35.54 617,000 -0.10(-0.28%)
Apr 04, 2008 35.30 35.69 35.04 35.64 1,041,427 +0.46(+1.31%)
Apr 03, 2008 34.80 35.30 34.39 35.18 1,500,200 +0.75(+2.18%)
Apr 02, 2008 34.55 34.69 34.10 34.43 810,283 +0.13(+0.38%)
Apr 01, 2008 34.26 34.33 33.66 34.30 1,071,600 +0.57(+1.69%)
Mar 31, 2008 34.29 34.60 33.57 33.73 883,100 -0.64(-1.86%)
Mar 28, 2008 36.54 36.54 34.01 34.37 1,483,299 -1.90(-5.24%)
Mar 27, 2008 35.19 36.55 35.19 36.27 1,612,300 +1.24(+3.54%)
Mar 26, 2008 34.41 35.48 34.25 35.03 1,839,700 -1.03(-2.86%)
Mar 25, 2008 36.38 36.75 36.02 36.06 454,900 -0.48(-1.30%)
Mar 24, 2008 35.97 36.62 35.83 36.54 820,500 +0.45(+1.24%)
Mar 21, 2008 35.14 36.32 34.70 36.09 981,480 +0.00(+0.00%)
Mar 20, 2008 35.14 36.32 34.70 36.09 981,480 +0.53(+1.49%)
Mar 19, 2008 36.77 37.00 35.56 35.56 627,191 -2.39(-6.30%)
Mar 18, 2008 37.04 38.02 36.97 37.95 612,983 +1.52(+4.17%)
Mar 17, 2008 36.95 36.95 35.73 36.43 835,538 -1.20(-3.19%)
Mar 14, 2008 38.54 38.54 36.51 37.63 1,212,873 -0.84(-2.18%)
Mar 13, 2008 38.69 38.82 38.34 38.47 849,803 -0.24(-0.62%)
Mar 12, 2008 38.87 39.13 38.66 38.71 473,858 -0.25(-0.64%)
Mar 11, 2008 38.22 39.18 38.22 38.96 759,065 +0.95(+2.50%)
Mar 10, 2008 38.12 38.38 37.55 38.01 1,175,842 +1.94(+5.38%)
Mar 07, 2008 36.46 36.59 35.82 36.07 499,100 -0.47(-1.29%)
Mar 06, 2008 37.29 37.50 36.41 36.54 666,400 -0.62(-1.67%)
Mar 05, 2008 36.38 37.23 36.35 37.16 585,265 +1.14(+3.16%)
Mar 04, 2008 35.53 36.02 35.51 36.02 507,500 +0.17(+0.47%)
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.