Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.79 31.06 30.69 30.82 15,643,669 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.34 30.56 22,650,322 +1.36(+4.64%)
Apr 28, 2008 29.38 29.49 29.08 29.21 6,717,538 -0.08(-0.29%)
Apr 25, 2008 29.24 29.40 29.02 29.29 9,245,465 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.43 28.71 11,431,463 -0.56(-1.91%)
Apr 23, 2008 29.14 29.40 28.88 29.27 8,385,846 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,951,609 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.79 28.97 8,547,421 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.60 28.88 6,704,814 +0.28(+0.98%)
Apr 17, 2008 28.04 28.67 28.00 28.60 10,441,850 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.49 8,962,982 +0.77(+2.78%)
Apr 15, 2008 27.70 27.83 27.47 27.72 8,589,884 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,227,586 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,651 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,362,357 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,992 +0.45(+1.66%)
Apr 08, 2008 26.91 27.05 26.78 27.04 5,777,651 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,253,011 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.55 26.67 5,695,987 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.38 26.47 8,615,241 +0.06(+0.22%)
Apr 02, 2008 25.86 26.53 25.82 26.41 10,603,965 +0.41(+1.58%)
Apr 01, 2008 25.56 26.00 25.51 26.00 9,421,298 +0.31(+1.22%)
Mar 31, 2008 25.75 25.94 25.50 25.68 9,578,694 +0.31(+1.22%)
Mar 28, 2008 25.50 25.74 25.30 25.37 10,366,457 -0.31(-1.22%)
Mar 27, 2008 26.54 26.55 25.57 25.69 13,736,922 -0.55(-2.10%)
Mar 26, 2008 25.83 26.37 25.79 26.24 10,488,850 +0.09(+0.34%)
Mar 25, 2008 26.00 26.27 25.75 26.15 10,847,736 +0.46(+1.78%)
Mar 24, 2008 25.48 25.91 25.24 25.69 8,444,754 +0.33(+1.30%)
Mar 21, 2008 25.06 25.46 24.96 25.36 13,981,755 +0.00(+0.00%)
Mar 20, 2008 25.06 25.46 24.96 25.36 13,981,047 -0.08(-0.30%)
Mar 19, 2008 26.41 26.60 25.44 25.44 17,482,896 -1.37(-5.12%)
Mar 18, 2008 26.49 26.86 26.38 26.81 7,828,838 +0.54(+2.06%)
Mar 17, 2008 26.31 26.57 25.84 26.27 15,830,953 -0.93(-3.43%)
Mar 14, 2008 27.75 27.83 26.99 27.20 11,923,620 -0.54(-1.95%)
Mar 13, 2008 27.74 27.84 27.48 27.74 10,283,157 -0.17(-0.62%)
Mar 12, 2008 28.04 28.18 27.86 27.91 17,157,606 +0.06(+0.21%)
Mar 11, 2008 27.91 28.01 27.35 27.85 16,905,054 +0.54(+1.97%)
Mar 10, 2008 27.64 27.75 27.12 27.32 21,961,506 +0.28(+1.02%)
Mar 07, 2008 27.09 27.32 26.74 27.04 10,692,422 +0.04(+0.16%)
Mar 06, 2008 27.54 27.63 26.94 27.00 8,937,541 -0.84(-3.03%)
Mar 05, 2008 27.36 27.84 27.31 27.84 10,257,749 +0.70(+2.57%)
Mar 04, 2008 26.80 27.25 26.74 27.14 12,501,731 -0.22(-0.82%)
Mar 03, 2008 27.13 27.57 27.08 27.37 11,114,596 -0.10(-0.37%)
Feb 29, 2008 27.84 27.86 27.39 27.47 9,152,473 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,168,770 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,118,374 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,711,692 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,966 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.25 27.76 7,826,682 +0.48(+1.75%)
Feb 21, 2008 27.54 27.68 27.24 27.28 10,864,352 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.97 10,813,552 -0.39(-1.39%)
Feb 19, 2008 28.54 28.58 28.27 28.37 7,880,928 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,017,642 -0.32(-1.13%)
Feb 14, 2008 28.37 28.42 28.10 28.13 7,375,041 -0.14(-0.49%)
Feb 13, 2008 27.84 28.30 27.80 28.27 9,359,174 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,028,145 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,012,835 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,583,792 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.69 12,000,366 -0.28(-1.05%)
Feb 06, 2008 27.15 27.21 26.91 26.98 17,128,030 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,830,075 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.27 8,857,600 +0.07(+0.25%)
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.