Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 38.72 39.40 38.43 38.58 1,693,138 -0.36(-0.92%)
Apr 29, 2008 38.68 39.18 38.57 38.94 1,105,597 -0.15(-0.38%)
Apr 28, 2008 39.05 39.29 38.99 39.09 773,693 -0.50(-1.26%)
Apr 25, 2008 39.51 39.70 39.34 39.59 707,882 +0.41(+1.05%)
Apr 24, 2008 39.34 39.52 38.84 39.18 910,843 -0.24(-0.61%)
Apr 23, 2008 38.67 39.48 38.58 39.42 987,208 +0.96(+2.50%)
Apr 22, 2008 38.72 38.72 38.39 38.46 870,195 -0.55(-1.41%)
Apr 21, 2008 39.29 39.29 38.73 39.01 1,035,268 +0.37(+0.96%)
Apr 18, 2008 38.66 38.66 38.34 38.64 1,154,096 +0.67(+1.76%)
Apr 17, 2008 38.10 38.21 37.89 37.97 2,037,476 -0.63(-1.63%)
Apr 16, 2008 38.15 38.60 37.98 38.60 3,493,599 +1.08(+2.88%)
Apr 15, 2008 37.82 37.82 37.48 37.52 1,042,348 -0.58(-1.52%)
Apr 14, 2008 38.12 38.20 37.87 38.10 1,811,664 +0.21(+0.55%)
Apr 11, 2008 38.25 38.26 37.86 37.89 879,583 -0.54(-1.41%)
Apr 10, 2008 38.34 38.62 38.06 38.43 815,241 +0.22(+0.58%)
Apr 09, 2008 38.41 38.51 38.11 38.21 1,235,690 -0.28(-0.73%)
Apr 08, 2008 38.19 38.57 38.10 38.49 2,513,481 +0.07(+0.18%)
Apr 07, 2008 38.26 38.76 38.14 38.42 777,818 -0.33(-0.85%)
Apr 04, 2008 38.46 38.92 38.23 38.75 677,807 +0.27(+0.70%)
Apr 03, 2008 38.17 38.59 38.09 38.48 796,779 +0.13(+0.34%)
Apr 02, 2008 37.96 38.64 37.96 38.35 1,073,744 +0.22(+0.58%)
Apr 01, 2008 37.65 38.16 37.35 38.13 1,179,717 +0.59(+1.57%)
Mar 31, 2008 37.12 37.69 37.06 37.54 1,329,379 +0.38(+1.02%)
Mar 28, 2008 37.57 37.62 37.05 37.16 838,611 +0.15(+0.41%)
Mar 27, 2008 37.27 37.33 36.83 37.01 1,973,838 +0.23(+0.63%)
Mar 26, 2008 36.66 36.85 36.43 36.78 1,027,384 -0.22(-0.59%)
Mar 25, 2008 36.72 37.08 36.54 37.00 1,030,111 +0.47(+1.29%)
Mar 24, 2008 36.34 36.67 35.92 36.53 1,205,934 +0.62(+1.73%)
Mar 21, 2008 35.75 35.96 35.44 35.91 1,612,652 +0.00(+0.00%)
Mar 20, 2008 35.75 35.96 35.44 35.91 1,612,652 +0.45(+1.27%)
Mar 19, 2008 35.97 36.30 35.37 35.46 1,902,391 -0.84(-2.31%)
Mar 18, 2008 35.97 36.46 35.91 36.30 1,710,864 +0.80(+2.25%)
Mar 17, 2008 35.29 36.02 35.23 35.50 1,847,824 +0.03(+0.08%)
Mar 14, 2008 36.19 36.19 35.06 35.47 1,931,700 -1.21(-3.30%)
Mar 13, 2008 36.20 36.83 35.99 36.68 1,356,634 -0.08(-0.22%)
Mar 12, 2008 37.00 37.12 36.72 36.76 1,237,181 -0.29(-0.78%)
Mar 11, 2008 37.35 37.39 36.43 37.05 1,360,341 +0.77(+2.12%)
Mar 10, 2008 36.50 36.64 36.02 36.28 1,557,953 +0.04(+0.11%)
Mar 07, 2008 36.34 36.48 36.09 36.24 2,740,327 -0.23(-0.63%)
Mar 06, 2008 36.89 36.96 36.47 36.47 1,080,102 -0.72(-1.94%)
Mar 05, 2008 36.97 37.32 36.90 37.19 2,150,301 +0.39(+1.06%)
Mar 04, 2008 36.74 37.01 36.52 36.80 1,772,463 -0.68(-1.81%)
Mar 03, 2008 37.30 37.67 37.02 37.48 1,552,139 +0.39(+1.05%)
Feb 29, 2008 37.47 37.51 36.87 37.09 2,103,712 -1.26(-3.29%)
Feb 28, 2008 38.05 38.51 37.96 38.35 1,692,052 -0.71(-1.82%)
Feb 27, 2008 38.96 39.26 38.78 39.06 2,239,658 +0.10(+0.26%)
Feb 26, 2008 38.47 39.11 38.46 38.96 1,314,106 -0.11(-0.28%)
Feb 25, 2008 38.87 39.07 38.64 39.07 1,287,305 +0.52(+1.35%)
Feb 22, 2008 38.77 38.86 37.80 38.55 1,248,197 +0.19(+0.50%)
Feb 21, 2008 38.57 38.80 38.36 38.36 862,124 +0.00(+0.00%)
Feb 20, 2008 38.02 38.46 37.80 38.36 1,385,989 -0.44(-1.13%)
Feb 19, 2008 38.89 39.05 38.66 38.80 1,170,870 +0.57(+1.49%)
Feb 18, 2008 38.13 38.29 37.87 38.23 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.29 37.87 38.23 1,292,049 -0.13(-0.34%)
Feb 14, 2008 38.65 38.84 38.31 38.36 1,380,043 -0.73(-1.87%)
Feb 13, 2008 38.89 39.23 38.73 39.09 2,012,302 +0.76(+1.98%)
Feb 12, 2008 37.85 38.72 37.80 38.33 1,639,522 +0.77(+2.05%)
Feb 11, 2008 37.43 37.72 37.03 37.56 1,905,750 -0.05(-0.13%)
Feb 08, 2008 37.46 37.78 37.35 37.61 2,304,448 -0.45(-1.18%)
Feb 07, 2008 37.99 38.38 37.58 38.06 1,800,692 -0.33(-0.86%)
Feb 06, 2008 38.24 38.84 38.16 38.39 1,662,084 +0.49(+1.29%)
Feb 05, 2008 38.76 38.82 37.85 37.90 3,210,994 -2.29(-5.70%)
Feb 04, 2008 39.96 40.26 39.67 40.19 1,584,829 +0.18(+0.45%)
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.