Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.40 29.85 29.16 29.72 4,670,788 +0.28(+0.94%)
May 29, 2008 29.12 29.65 28.93 29.45 2,445,268 +0.30(+1.04%)
May 28, 2008 29.45 29.45 29.07 29.14 3,087,972 -0.22(-0.74%)
May 27, 2008 29.07 29.45 29.06 29.36 3,521,379 +0.36(+1.23%)
May 26, 2008 29.07 29.10 28.78 29.01 0 +0.00(+0.00%)
May 23, 2008 29.07 29.10 28.78 29.01 3,898,854 -0.11(-0.39%)
May 22, 2008 29.29 29.33 29.05 29.12 2,810,542 -0.08(-0.28%)
May 21, 2008 29.40 29.41 29.10 29.20 4,143,253 -0.15(-0.51%)
May 20, 2008 29.34 29.51 29.15 29.35 2,867,562 -0.07(-0.23%)
May 19, 2008 29.55 29.55 28.98 29.42 3,405,266 -0.12(-0.41%)
May 16, 2008 29.55 29.60 29.16 29.54 4,505,596 -0.02(-0.08%)
May 15, 2008 29.50 29.61 29.28 29.56 2,094,034 +0.01(+0.02%)
May 14, 2008 29.61 29.79 29.49 29.56 2,160,578 +0.04(+0.14%)
May 13, 2008 29.48 29.74 29.40 29.52 2,036,980 +0.06(+0.19%)
May 12, 2008 29.20 29.49 29.11 29.46 2,218,487 +0.28(+0.94%)
May 09, 2008 29.40 29.40 28.95 29.18 2,485,687 -0.30(-1.01%)
May 08, 2008 29.53 29.66 29.09 29.48 3,670,402 -0.02(-0.08%)
May 07, 2008 29.82 29.83 29.48 29.50 1,717,024 -0.26(-0.89%)
May 06, 2008 29.85 29.85 29.55 29.77 2,086,289 -0.16(-0.54%)
May 05, 2008 29.88 30.12 29.88 29.93 1,925,809 -0.13(-0.44%)
May 02, 2008 30.19 30.33 29.91 30.06 3,507,886 -0.02(-0.06%)
May 01, 2008 29.09 30.20 29.09 30.08 4,012,442 +0.72(+2.46%)
Apr 30, 2008 30.10 30.10 29.22 29.36 4,389,662 -0.46(-1.56%)
Apr 29, 2008 29.32 29.92 29.30 29.82 4,741,411 +0.46(+1.58%)
Apr 28, 2008 29.65 29.72 29.32 29.36 2,954,821 -0.11(-0.39%)
Apr 25, 2008 29.81 29.83 29.38 29.47 2,961,175 -0.25(-0.85%)
Apr 24, 2008 29.89 29.99 29.48 29.72 2,800,817 -0.02(-0.08%)
Apr 23, 2008 29.58 29.94 29.49 29.75 3,203,525 +0.24(+0.80%)
Apr 22, 2008 29.81 29.83 29.35 29.51 3,406,040 -0.30(-1.00%)
Apr 21, 2008 30.11 30.22 29.75 29.81 4,766,268 -0.40(-1.33%)
Apr 18, 2008 30.82 30.82 30.19 30.21 4,969,877 -0.16(-0.53%)
Apr 17, 2008 30.39 30.50 30.18 30.37 3,214,848 -0.16(-0.53%)
Apr 16, 2008 30.45 30.62 30.37 30.53 4,675,639 +0.06(+0.19%)
Apr 15, 2008 30.15 30.62 29.96 30.47 4,521,542 +0.46(+1.53%)
Apr 14, 2008 29.85 30.12 29.75 30.02 2,319,139 +0.21(+0.71%)
Apr 11, 2008 29.98 30.05 29.74 29.80 2,198,871 -0.36(-1.20%)
Apr 10, 2008 30.39 30.46 30.06 30.16 2,404,138 -0.14(-0.47%)
Apr 09, 2008 30.31 30.48 30.19 30.31 1,615,387 -0.08(-0.26%)
Apr 08, 2008 30.32 30.45 30.08 30.39 2,111,416 -0.05(-0.17%)
Apr 07, 2008 30.69 30.73 30.36 30.44 3,931,015 -0.05(-0.17%)
Apr 04, 2008 30.41 30.59 30.22 30.49 4,562,552 +0.09(+0.28%)
Apr 03, 2008 30.44 30.53 30.14 30.41 3,238,821 -0.05(-0.15%)
Apr 02, 2008 30.94 30.98 30.39 30.45 6,210,436 -0.59(-1.89%)
Apr 01, 2008 30.28 31.07 30.15 31.04 6,170,179 +0.88(+2.93%)
Mar 31, 2008 30.11 30.20 29.76 30.15 3,760,557 +0.05(+0.15%)
Mar 28, 2008 29.87 30.25 29.82 30.11 3,835,911 +0.32(+1.08%)
Mar 27, 2008 29.85 29.86 29.50 29.79 4,166,533 +0.14(+0.48%)
Mar 26, 2008 29.71 29.78 29.52 29.64 3,002,699 -0.12(-0.40%)
Mar 25, 2008 29.65 29.87 29.53 29.76 3,559,443 +0.25(+0.84%)
Mar 24, 2008 29.63 29.79 29.37 29.52 2,762,633 -0.10(-0.33%)
Mar 21, 2008 29.42 29.69 29.33 29.61 6,483,996 -0.00(-0.00%)
Mar 20, 2008 29.42 29.69 29.33 29.61 6,483,996 +0.23(+0.78%)
Mar 19, 2008 29.54 29.77 29.32 29.38 5,053,811 +0.05(+0.16%)
Mar 18, 2008 29.03 29.34 28.65 29.34 4,752,605 +0.79(+2.77%)
Mar 17, 2008 28.12 28.75 28.05 28.55 4,436,641 -0.07(-0.26%)
Mar 14, 2008 29.01 29.32 28.48 28.62 4,295,565 -0.24(-0.83%)
Mar 13, 2008 28.95 29.17 28.67 28.86 5,022,801 -0.43(-1.47%)
Mar 12, 2008 29.25 29.46 29.09 29.29 3,736,253 +0.12(+0.41%)
Mar 11, 2008 28.96 29.18 28.68 29.17 4,493,687 +0.63(+2.19%)
Mar 10, 2008 28.43 28.74 28.31 28.55 4,967,177 +0.18(+0.63%)
Mar 07, 2008 28.32 28.68 28.27 28.37 3,944,459 -0.22(-0.78%)
Mar 06, 2008 28.92 28.95 28.55 28.59 2,639,087 -0.41(-1.42%)
Mar 05, 2008 29.18 29.18 28.56 29.01 4,189,216 +0.08(+0.28%)
Mar 04, 2008 28.87 29.01 28.75 28.93 4,728,718 -0.17(-0.57%)
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.