Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.40 35.63 34.77 35.11 2,607,229 -0.32(-0.90%)
May 29, 2008 35.35 35.63 34.87 35.43 1,995,321 +0.20(+0.57%)
May 28, 2008 35.01 35.25 34.46 35.23 2,573,964 +0.23(+0.66%)
May 27, 2008 34.13 35.01 34.13 35.00 3,920,260 +0.65(+1.89%)
May 26, 2008 34.40 34.76 34.02 34.35 3,258,718 +0.00(+0.00%)
May 23, 2008 34.40 34.76 34.02 34.35 3,258,718 -0.30(-0.87%)
May 22, 2008 34.53 35.34 34.31 34.65 2,180,191 +0.28(+0.81%)
May 21, 2008 35.44 35.44 34.37 34.37 2,890,213 -0.93(-2.63%)
May 20, 2008 34.37 36.11 34.37 35.30 4,504,063 +0.60(+1.73%)
May 19, 2008 33.51 35.08 33.36 34.70 3,177,212 +0.96(+2.85%)
May 16, 2008 33.56 33.96 33.36 33.74 2,950,646 +0.18(+0.54%)
May 15, 2008 33.43 33.95 33.01 33.56 2,781,404 +0.24(+0.72%)
May 14, 2008 32.14 33.91 32.12 33.32 3,293,021 +1.76(+5.58%)
May 13, 2008 30.08 31.69 29.95 31.56 3,994,918 +1.11(+3.65%)
May 12, 2008 30.22 30.92 30.03 30.45 1,732,193 +0.06(+0.20%)
May 09, 2008 30.59 30.81 29.92 30.39 2,945,107 -0.57(-1.84%)
May 08, 2008 30.94 31.47 30.48 30.96 1,764,797 +0.35(+1.14%)
May 07, 2008 30.56 31.40 30.47 30.61 2,075,366 +0.01(+0.03%)
May 06, 2008 29.83 30.81 29.70 30.60 1,594,356 +0.50(+1.66%)
May 05, 2008 30.15 30.51 29.91 30.10 1,049,405 -0.24(-0.79%)
May 02, 2008 30.44 30.82 29.90 30.34 2,250,140 -0.09(-0.30%)
May 01, 2008 30.00 30.57 29.61 30.43 3,494,775 +0.59(+1.98%)
Apr 30, 2008 31.00 31.00 29.81 29.84 3,312,851 -1.04(-3.37%)
Apr 29, 2008 31.04 31.18 30.35 30.88 1,822,917 -0.32(-1.03%)
Apr 28, 2008 30.47 31.44 30.35 31.20 1,756,142 +0.61(+1.99%)
Apr 25, 2008 30.95 31.21 30.03 30.59 1,488,439 -0.35(-1.13%)
Apr 24, 2008 30.51 31.25 30.00 30.94 1,838,585 +0.42(+1.38%)
Apr 23, 2008 30.76 30.93 30.38 30.52 2,023,873 -0.37(-1.20%)
Apr 22, 2008 31.62 31.62 30.51 30.89 1,446,978 -0.66(-2.09%)
Apr 21, 2008 31.61 32.03 31.11 31.55 1,814,632 -0.45(-1.41%)
Apr 18, 2008 32.40 32.40 31.43 32.00 2,075,806 +0.16(+0.50%)
Apr 17, 2008 31.73 32.27 31.62 31.84 1,930,814 +0.28(+0.89%)
Apr 16, 2008 30.92 31.70 30.59 31.56 2,735,177 +1.07(+3.51%)
Apr 15, 2008 30.75 30.75 30.10 30.49 1,025,033 -0.25(-0.81%)
Apr 14, 2008 30.60 30.94 30.50 30.74 1,557,131 -0.08(-0.26%)
Apr 11, 2008 30.70 31.60 30.45 30.82 2,318,754 -0.81(-2.56%)
Apr 10, 2008 30.68 32.04 30.68 31.63 3,457,828 +1.07(+3.50%)
Apr 09, 2008 31.33 31.33 30.51 30.56 1,996,883 -0.67(-2.15%)
Apr 08, 2008 30.33 31.57 30.28 31.23 4,544,933 +0.69(+2.26%)
Apr 07, 2008 29.66 30.57 29.37 30.54 2,802,620 +0.89(+3.00%)
Apr 04, 2008 30.22 30.22 29.38 29.65 2,048,204 -0.26(-0.87%)
Apr 03, 2008 30.06 30.44 29.57 29.91 2,172,192 -0.14(-0.47%)
Apr 02, 2008 29.50 30.23 29.29 30.05 3,390,982 +0.26(+0.87%)
Apr 01, 2008 28.93 30.02 28.93 29.79 1,988,043 +1.06(+3.69%)
Mar 31, 2008 28.55 28.96 28.38 28.73 2,071,803 +0.34(+1.20%)
Mar 28, 2008 28.48 29.57 28.21 28.39 1,819,486 -0.54(-1.87%)
Mar 27, 2008 29.16 29.38 28.90 28.93 1,790,964 -0.16(-0.55%)
Mar 26, 2008 29.20 29.42 28.84 29.09 2,970,504 -0.17(-0.58%)
Mar 25, 2008 27.75 29.26 27.50 29.26 4,077,547 +1.28(+4.57%)
Mar 24, 2008 28.00 28.32 27.83 27.98 3,579,408 -0.64(-2.24%)
Mar 21, 2008 28.03 28.64 27.77 28.62 4,018,317 +0.00(+0.00%)
Mar 20, 2008 28.03 28.64 27.77 28.62 4,017,317 +0.57(+2.03%)
Mar 19, 2008 27.79 28.59 27.55 28.05 3,519,356 +0.28(+1.01%)
Mar 18, 2008 26.60 27.82 26.42 27.77 2,425,077 +1.13(+4.24%)
Mar 17, 2008 27.49 27.49 25.72 26.64 4,829,179 -1.10(-3.97%)
Mar 14, 2008 28.85 29.44 27.40 27.74 2,920,368 -1.08(-3.75%)
Mar 13, 2008 27.47 28.87 27.35 28.82 5,403,792 +0.82(+2.93%)
Mar 12, 2008 27.57 28.68 27.50 28.00 2,726,711 +0.34(+1.23%)
Mar 11, 2008 27.25 27.66 26.62 27.66 6,138,265 +0.58(+2.14%)
Mar 10, 2008 28.49 28.49 27.08 27.08 3,989,371 -1.26(-4.45%)
Mar 07, 2008 29.08 29.46 28.22 28.34 3,867,848 -0.73(-2.51%)
Mar 06, 2008 30.65 30.65 28.92 29.07 4,394,623 -0.15(-0.51%)
Mar 05, 2008 29.91 29.97 29.20 29.22 3,313,208 -0.73(-2.44%)
Mar 04, 2008 29.71 30.37 29.51 29.95 2,846,957 -0.05(-0.17%)
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.