Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.38 33.83 33.32 33.58 10,346,271 +0.86(+2.64%)
Jun 27, 2008 32.63 32.85 32.44 32.72 10,867,879 -0.08(-0.25%)
Jun 26, 2008 33.32 33.41 32.66 32.80 8,658,822 -0.42(-1.28%)
Jun 25, 2008 33.19 33.49 32.59 33.22 14,103,031 +0.75(+2.32%)
Jun 24, 2008 32.47 32.84 32.39 32.47 8,337,873 -0.39(-1.18%)
Jun 23, 2008 32.29 32.89 32.28 32.86 9,414,270 +0.35(+1.07%)
Jun 20, 2008 32.68 32.72 32.20 32.51 8,320,940 -0.03(-0.10%)
Jun 19, 2008 33.30 33.38 32.45 32.54 9,928,552 -0.56(-1.68%)
Jun 18, 2008 33.03 33.19 32.80 33.10 10,183,151 -0.55(-1.62%)
Jun 17, 2008 33.65 33.74 33.44 33.64 10,416,805 +0.40(+1.19%)
Jun 16, 2008 33.46 33.59 33.19 33.25 7,512,432 +0.23(+0.70%)
Jun 13, 2008 32.81 33.21 32.71 33.02 11,346,745 -0.35(-1.06%)
Jun 12, 2008 33.36 33.61 33.26 33.37 8,171,160 -0.36(-1.07%)
Jun 11, 2008 34.04 34.07 33.60 33.73 11,215,794 +0.67(+2.01%)
Jun 10, 2008 33.02 33.57 32.69 33.06 11,413,097 -1.01(-2.97%)
Jun 09, 2008 34.16 34.22 33.67 34.08 9,127,239 +0.83(+2.48%)
Jun 06, 2008 33.75 33.78 33.07 33.25 14,080,230 -0.25(-0.75%)
Jun 05, 2008 32.75 33.61 32.74 33.50 12,993,650 +0.92(+2.83%)
Jun 04, 2008 33.08 33.15 32.58 32.58 14,987,052 -1.30(-3.85%)
Jun 03, 2008 34.41 34.44 33.80 33.88 10,589,285 -0.40(-1.15%)
Jun 02, 2008 34.10 34.63 34.08 34.28 11,672,281 -0.72(-2.05%)
May 30, 2008 34.75 35.10 34.74 35.00 10,000,076 +0.22(+0.64%)
May 29, 2008 35.11 35.38 34.73 34.78 12,966,063 -0.32(-0.91%)
May 28, 2008 34.84 35.18 34.70 35.10 13,136,712 -0.41(-1.16%)
May 27, 2008 35.76 35.79 35.27 35.51 9,135,351 -0.73(-2.01%)
May 26, 2008 36.96 36.98 35.99 36.24 0 +0.00(+0.00%)
May 23, 2008 36.96 36.98 35.99 36.24 10,361,119 -0.51(-1.38%)
May 22, 2008 37.36 37.50 36.61 36.74 15,584,722 +0.05(+0.13%)
May 21, 2008 36.80 37.27 36.62 36.69 16,539,713 +0.53(+1.45%)
May 20, 2008 36.35 36.37 35.62 36.17 10,494,030 +0.06(+0.16%)
May 19, 2008 36.30 36.44 36.11 36.11 9,159,120 +0.01(+0.04%)
May 16, 2008 36.02 36.12 35.86 36.10 11,052,997 +0.73(+2.07%)
May 15, 2008 35.24 35.46 34.97 35.36 10,586,109 +0.59(+1.71%)
May 14, 2008 35.02 35.09 34.73 34.77 8,566,047 -0.20(-0.57%)
May 13, 2008 34.80 35.08 34.59 34.97 8,863,663 -0.27(-0.77%)
May 12, 2008 35.18 35.28 34.94 35.24 7,506,822 +0.43(+1.25%)
May 09, 2008 34.86 34.97 34.51 34.80 5,628,245 -0.29(-0.83%)
May 08, 2008 34.87 35.16 34.78 35.09 5,957,229 +0.28(+0.79%)
May 07, 2008 35.11 35.15 34.72 34.82 6,984,939 -0.34(-0.97%)
May 06, 2008 34.58 35.26 34.58 35.16 6,891,996 +0.18(+0.51%)
May 05, 2008 34.96 35.14 34.68 34.98 4,323,315 +0.12(+0.35%)
May 02, 2008 34.87 35.13 34.61 34.86 9,343,260 +0.15(+0.43%)
May 01, 2008 35.00 35.11 34.30 34.71 12,481,421 -0.42(-1.21%)
Apr 30, 2008 35.10 35.41 34.99 35.14 13,723,548 +0.29(+0.85%)
Apr 29, 2008 34.73 35.05 34.59 34.84 19,870,198 +1.54(+4.64%)
Apr 28, 2008 33.49 33.61 33.15 33.30 5,893,020 -0.10(-0.29%)
Apr 25, 2008 33.33 33.52 33.08 33.39 8,110,666 +0.66(+2.02%)
Apr 24, 2008 32.75 32.95 32.41 32.73 10,028,353 -0.64(-1.91%)
Apr 23, 2008 33.22 33.52 32.92 33.37 7,356,558 +0.14(+0.44%)
Apr 22, 2008 33.19 33.35 33.06 33.22 7,852,879 +0.20(+0.60%)
Apr 21, 2008 33.10 33.16 32.82 33.03 7,498,301 +0.11(+0.32%)
Apr 18, 2008 32.75 32.97 32.61 32.92 5,881,858 +0.32(+0.98%)
Apr 17, 2008 31.97 32.68 31.92 32.60 9,160,206 +0.12(+0.37%)
Apr 16, 2008 31.86 32.49 31.80 32.48 7,862,856 +0.88(+2.78%)
Apr 15, 2008 31.57 31.73 31.32 31.60 7,535,552 -0.07(-0.21%)
Apr 14, 2008 31.67 31.81 31.48 31.67 6,340,464 +0.46(+1.48%)
Apr 11, 2008 31.19 31.36 31.06 31.21 6,501,059 -0.14(-0.45%)
Apr 10, 2008 31.38 31.55 31.13 31.35 6,458,693 +0.01(+0.05%)
Apr 09, 2008 31.26 31.44 31.13 31.33 7,715,485 +0.51(+1.66%)
Apr 08, 2008 30.68 30.84 30.53 30.82 5,068,495 +0.19(+0.61%)
Apr 07, 2008 30.74 30.96 30.48 30.63 6,362,768 +0.23(+0.76%)
Apr 04, 2008 30.41 30.54 30.27 30.40 4,996,856 +0.23(+0.77%)
Apr 03, 2008 30.22 30.39 30.08 30.17 7,557,796 +0.07(+0.22%)
Apr 02, 2008 29.48 30.24 29.43 30.10 9,302,423 +0.47(+1.58%)
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.