Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.35 36.35 33.26 35.42 5,698,567 -1.79(-4.82%)
Apr 29, 2008 37.72 38.50 36.94 37.22 2,191,959 -0.36(-0.97%)
Apr 28, 2008 37.72 37.98 36.59 37.58 1,306,925 -0.33(-0.86%)
Apr 25, 2008 37.28 38.16 36.41 37.91 1,767,085 +0.73(+1.98%)
Apr 24, 2008 38.12 38.17 36.36 37.17 1,870,092 -0.90(-2.37%)
Apr 23, 2008 37.90 38.14 37.01 38.08 1,386,217 +0.17(+0.45%)
Apr 22, 2008 38.23 38.97 37.29 37.91 1,712,952 -0.47(-1.23%)
Apr 21, 2008 37.80 38.88 36.88 38.38 1,945,967 +0.64(+1.71%)
Apr 18, 2008 36.35 38.44 36.03 37.73 2,781,049 +2.20(+6.19%)
Apr 17, 2008 35.27 35.78 34.52 35.53 1,267,937 +0.01(+0.01%)
Apr 16, 2008 34.36 35.69 34.23 35.53 1,745,392 +1.41(+4.12%)
Apr 15, 2008 33.41 34.15 33.22 34.12 1,135,429 +0.99(+3.00%)
Apr 14, 2008 33.57 33.72 32.78 33.13 1,587,214 -0.59(-1.74%)
Apr 11, 2008 35.12 35.12 33.51 33.72 1,138,782 -1.40(-3.99%)
Apr 10, 2008 34.25 35.30 33.68 35.12 1,099,293 +0.78(+2.28%)
Apr 09, 2008 35.43 35.43 33.95 34.33 1,278,260 -1.12(-3.16%)
Apr 08, 2008 34.65 35.93 34.36 35.45 1,853,174 +0.71(+2.05%)
Apr 07, 2008 35.03 35.65 34.44 34.74 1,038,809 -0.05(-0.14%)
Apr 04, 2008 33.84 35.26 33.52 34.79 1,323,830 +0.91(+2.70%)
Apr 03, 2008 34.43 34.43 33.44 33.87 1,283,719 -0.34(-0.99%)
Apr 02, 2008 33.04 34.59 32.92 34.21 1,769,697 +1.39(+4.22%)
Apr 01, 2008 31.36 33.04 31.36 32.83 1,254,411 +1.60(+5.11%)
Mar 31, 2008 31.19 31.71 30.58 31.23 1,124,160 +0.02(+0.07%)
Mar 28, 2008 32.34 32.53 31.08 31.21 1,217,173 -0.87(-2.72%)
Mar 27, 2008 32.78 33.04 31.81 32.08 1,727,647 +0.24(+0.75%)
Mar 26, 2008 32.25 32.67 31.52 31.84 1,040,286 -0.39(-1.21%)
Mar 25, 2008 30.20 32.78 30.20 32.23 2,598,946 +1.81(+5.94%)
Mar 24, 2008 28.22 30.91 28.22 30.43 1,733,925 +2.22(+7.85%)
Mar 21, 2008 28.82 29.04 27.38 28.21 2,338,276 +0.00(+0.00%)
Mar 20, 2008 28.82 29.04 27.38 28.21 2,338,276 -0.77(-2.66%)
Mar 19, 2008 30.60 31.44 28.91 28.98 1,233,174 -1.77(-5.76%)
Mar 18, 2008 29.92 30.93 29.71 30.75 1,066,976 +1.38(+4.70%)
Mar 17, 2008 29.19 29.67 28.42 29.37 1,297,715 -0.78(-2.59%)
Mar 14, 2008 30.89 31.20 29.62 30.16 1,328,845 -0.49(-1.59%)
Mar 13, 2008 30.00 30.92 29.62 30.64 1,258,020 -0.11(-0.36%)
Mar 12, 2008 30.80 31.52 30.62 30.75 1,114,298 +0.07(+0.24%)
Mar 11, 2008 30.66 31.07 30.13 30.68 1,603,128 +0.92(+3.09%)
Mar 10, 2008 30.34 30.51 29.45 29.76 2,047,993 -0.19(-0.62%)
Mar 07, 2008 30.88 31.49 29.51 29.95 1,584,575 -1.20(-3.85%)
Mar 06, 2008 32.57 32.60 31.02 31.15 1,095,183 -1.50(-4.60%)
Mar 05, 2008 31.94 33.18 31.91 32.65 1,730,539 +0.93(+2.92%)
Mar 04, 2008 32.77 33.27 30.70 31.72 2,043,366 -1.54(-4.63%)
Mar 03, 2008 32.57 33.64 32.48 33.26 986,013 +0.63(+1.93%)
Feb 29, 2008 33.84 33.90 32.34 32.63 1,641,859 -1.44(-4.24%)
Feb 28, 2008 34.60 34.74 33.87 34.07 974,243 -0.72(-2.07%)
Feb 27, 2008 34.93 35.23 34.64 34.79 1,578,725 -0.25(-0.71%)
Feb 26, 2008 34.10 35.55 33.72 35.04 2,368,288 +0.60(+1.73%)
Feb 25, 2008 33.35 34.73 33.24 34.44 1,783,631 +1.21(+3.63%)
Feb 22, 2008 32.72 33.28 31.78 33.24 1,191,143 +0.40(+1.21%)
Feb 21, 2008 33.65 33.84 32.66 32.84 1,130,471 -0.44(-1.33%)
Feb 20, 2008 33.37 33.50 32.55 33.29 1,598,986 -0.27(-0.82%)
Feb 19, 2008 33.95 34.57 33.15 33.56 2,731,138 -0.17(-0.50%)
Feb 18, 2008 33.63 34.09 33.18 33.73 0 +0.00(+0.00%)
Feb 15, 2008 33.63 34.09 33.18 33.73 1,522,614 +0.26(+0.77%)
Feb 14, 2008 34.44 34.89 33.22 33.47 2,217,335 -0.63(-1.86%)
Feb 13, 2008 31.97 34.49 30.97 34.11 5,521,062 +3.05(+9.80%)
Feb 12, 2008 30.13 32.09 29.95 31.06 3,210,303 +0.93(+3.07%)
Feb 11, 2008 30.14 30.36 29.61 30.14 1,861,369 +0.08(+0.28%)
Feb 08, 2008 29.92 30.93 29.72 30.05 1,319,577 +0.09(+0.30%)
Feb 07, 2008 29.44 30.14 28.31 29.96 2,394,809 +0.17(+0.57%)
Feb 06, 2008 31.20 31.20 29.69 29.79 1,491,581 -1.04(-3.36%)
Feb 05, 2008 31.58 31.73 30.59 30.83 996,352 -1.07(-3.36%)
Feb 04, 2008 32.23 32.45 31.43 31.90 1,094,067 +0.06(+0.20%)
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.