Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.50 36.84 35.47 35.59 251,854 -0.91(-2.49%)
Jun 27, 2008 36.80 37.33 36.50 36.50 216,121 -0.41(-1.11%)
Jun 26, 2008 37.93 38.10 36.68 36.91 208,635 -1.07(-2.82%)
Jun 25, 2008 38.50 38.95 37.81 37.98 232,312 -0.08(-0.21%)
Jun 24, 2008 38.70 38.70 37.56 38.06 224,121 +0.38(+1.01%)
Jun 23, 2008 37.99 38.56 37.02 37.68 213,972 +1.39(+3.83%)
Jun 20, 2008 36.13 36.51 35.96 36.29 109,498 +0.09(+0.25%)
Jun 19, 2008 36.83 36.83 36.00 36.20 120,639 -0.67(-1.82%)
Jun 18, 2008 37.46 37.46 36.75 36.87 88,445 -0.46(-1.23%)
Jun 17, 2008 36.62 37.52 36.62 37.33 107,459 +0.58(+1.58%)
Jun 16, 2008 37.26 37.45 36.75 36.75 163,129 -0.58(-1.55%)
Jun 13, 2008 37.98 37.99 37.31 37.33 92,646 -0.53(-1.40%)
Jun 12, 2008 38.19 38.19 37.64 37.86 88,345 -0.17(-0.45%)
Jun 11, 2008 38.46 38.81 37.93 38.03 118,611 -0.35(-0.91%)
Jun 10, 2008 38.41 38.58 38.04 38.38 112,697 -0.15(-0.39%)
Jun 09, 2008 39.01 39.16 38.14 38.53 104,647 -0.03(-0.08%)
Jun 06, 2008 38.53 39.05 38.47 38.56 120,311 +0.07(+0.18%)
Jun 05, 2008 38.51 38.74 37.76 38.49 220,395 +0.00(+0.00%)
Jun 04, 2008 39.01 39.25 38.45 38.49 210,736 -0.89(-2.26%)
Jun 03, 2008 39.25 39.58 39.15 39.38 106,076 +0.13(+0.33%)
Jun 02, 2008 38.65 39.29 38.63 39.25 218,712 +0.51(+1.32%)
May 30, 2008 38.60 39.10 38.14 38.74 202,478 +0.15(+0.39%)
May 29, 2008 38.75 39.23 38.37 38.59 203,103 -0.16(-0.41%)
May 28, 2008 39.55 39.95 38.75 38.75 190,856 -0.68(-1.72%)
May 27, 2008 40.02 40.23 39.35 39.43 126,826 -0.63(-1.57%)
May 26, 2008 40.31 40.61 40.04 40.06 0 +0.00(+0.00%)
May 23, 2008 40.31 40.61 40.04 40.06 135,029 -0.50(-1.23%)
May 22, 2008 41.19 41.20 40.50 40.56 74,436 -0.46(-1.12%)
May 21, 2008 41.05 41.45 40.92 41.02 121,222 +0.02(+0.05%)
May 20, 2008 40.70 41.10 40.68 41.00 150,207 +0.10(+0.24%)
May 19, 2008 40.77 41.17 40.69 40.90 86,178 +0.03(+0.07%)
May 16, 2008 41.50 41.50 40.69 40.87 122,975 -0.09(-0.22%)
May 15, 2008 41.00 41.10 40.55 40.96 142,376 +0.16(+0.39%)
May 14, 2008 41.01 41.19 40.69 40.80 113,861 -0.23(-0.56%)
May 13, 2008 40.84 41.21 40.75 41.03 117,103 +0.03(+0.07%)
May 12, 2008 40.53 41.48 40.53 41.00 145,563 +0.07(+0.17%)
May 09, 2008 40.60 40.93 40.60 40.93 50,062 +0.23(+0.57%)
May 08, 2008 41.20 41.23 40.56 40.70 102,112 -0.30(-0.73%)
May 07, 2008 40.26 41.00 40.26 41.00 127,075 +0.00(+0.00%)
May 06, 2008 40.84 41.06 40.60 41.00 92,702 +0.10(+0.24%)
May 05, 2008 40.75 41.03 40.45 40.90 205,253 +0.40(+0.99%)
May 02, 2008 40.74 40.74 40.13 40.50 200,686 -0.50(-1.22%)
May 01, 2008 40.85 41.27 40.75 41.00 134,754 +0.32(+0.79%)
Apr 30, 2008 40.76 41.14 40.67 40.68 123,278 -0.08(-0.20%)
Apr 29, 2008 41.09 41.09 40.64 40.76 97,533 -0.12(-0.29%)
Apr 28, 2008 41.29 41.43 40.80 40.88 244,606 -0.27(-0.66%)
Apr 25, 2008 40.89 41.15 40.02 41.15 332,841 +0.25(+0.61%)
Apr 24, 2008 41.01 41.35 40.38 40.90 320,713 -1.05(-2.50%)
Apr 23, 2008 42.26 42.71 41.00 41.95 343,737 -1.22(-2.83%)
Apr 22, 2008 43.01 43.61 43.01 43.17 99,993 -0.10(-0.23%)
Apr 21, 2008 43.24 43.40 43.01 43.27 82,334 +0.08(+0.19%)
Apr 18, 2008 43.12 43.39 42.64 43.19 92,061 +0.57(+1.34%)
Apr 17, 2008 42.32 42.94 42.32 42.62 67,038 +0.26(+0.61%)
Apr 16, 2008 42.30 42.62 42.24 42.36 158,050 +0.13(+0.31%)
Apr 15, 2008 42.85 42.91 42.23 42.23 101,315 -0.34(-0.80%)
Apr 14, 2008 42.26 42.77 42.01 42.57 106,147 +0.31(+0.73%)
Apr 11, 2008 42.50 42.76 42.26 42.26 91,025 -0.18(-0.42%)
Apr 10, 2008 42.84 43.05 42.33 42.44 107,600 -0.50(-1.16%)
Apr 09, 2008 43.26 43.50 42.90 42.94 117,465 -0.41(-0.95%)
Apr 08, 2008 43.08 43.50 42.88 43.35 153,280 +0.27(+0.63%)
Apr 07, 2008 43.16 43.53 42.70 43.08 153,278 +0.18(+0.42%)
Apr 04, 2008 42.23 42.90 42.15 42.90 113,600 +0.88(+2.09%)
Apr 03, 2008 41.66 42.10 41.66 42.02 84,000 +0.22(+0.53%)
Apr 02, 2008 40.86 41.80 40.86 41.80 121,620 +0.80(+1.95%)
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.