Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.99 35.99 35.55 35.76 72,637 +0.32(+0.90%)
May 29, 2008 35.71 35.80 35.30 35.44 143,124 -0.05(-0.14%)
May 28, 2008 35.49 35.50 35.01 35.49 272,030 +0.21(+0.60%)
May 27, 2008 35.85 35.85 34.75 35.28 171,478 -0.10(-0.28%)
May 26, 2008 36.42 36.42 35.06 35.38 0 +0.18(+0.51%)
May 23, 2008 36.42 36.42 35.06 35.20 184,985 -0.32(-0.90%)
May 22, 2008 35.93 35.93 34.96 35.52 387,109 +0.50(+1.43%)
May 21, 2008 35.25 35.58 34.90 35.02 555,351 +0.12(+0.34%)
May 20, 2008 34.59 34.94 34.33 34.90 397,769 +0.74(+2.17%)
May 19, 2008 34.11 34.41 33.90 34.16 228,039 +0.81(+2.43%)
May 16, 2008 33.00 33.91 33.00 33.35 178,857 +0.31(+0.94%)
May 15, 2008 32.51 33.04 32.43 33.04 85,192 +0.93(+2.90%)
May 14, 2008 32.80 32.80 32.11 32.11 217,409 -0.33(-1.02%)
May 13, 2008 32.54 32.70 32.15 32.44 54,599 -0.06(-0.18%)
May 12, 2008 32.61 32.67 32.27 32.50 23,616 -0.17(-0.52%)
May 09, 2008 32.73 32.73 32.32 32.67 35,965 +0.09(+0.28%)
May 08, 2008 32.29 32.58 31.78 32.58 54,295 +0.79(+2.49%)
May 07, 2008 32.16 32.35 31.79 31.79 50,864 -0.16(-0.50%)
May 06, 2008 31.49 31.99 31.06 31.95 70,251 +0.47(+1.49%)
May 05, 2008 31.55 31.66 31.29 31.48 43,412 +0.04(+0.13%)
May 02, 2008 31.44 31.47 31.06 31.44 46,466 +0.11(+0.35%)
May 01, 2008 31.21 31.48 31.06 31.33 36,276 +0.00(+0.00%)
Apr 30, 2008 31.16 31.81 31.16 31.33 30,918 +0.07(+0.22%)
Apr 29, 2008 32.26 32.26 31.11 31.26 141,206 -0.86(-2.68%)
Apr 28, 2008 33.04 33.04 31.21 32.12 131,008 +0.00(+0.00%)
Apr 25, 2008 32.69 32.69 31.72 32.12 34,055 +0.21(+0.66%)
Apr 24, 2008 32.99 32.99 31.60 31.91 125,274 -0.28(-0.86%)
Apr 23, 2008 32.29 32.33 32.00 32.19 49,649 +0.20(+0.61%)
Apr 22, 2008 32.20 32.39 31.73 31.99 82,521 -0.44(-1.36%)
Apr 21, 2008 32.00 32.65 32.00 32.43 322,851 +0.46(+1.44%)
Apr 18, 2008 32.50 33.25 31.97 31.97 104,263 -0.18(-0.56%)
Apr 17, 2008 33.44 33.44 32.00 32.15 178,339 -0.35(-1.08%)
Apr 16, 2008 31.39 32.50 31.39 32.50 144,179 +1.59(+5.14%)
Apr 15, 2008 30.76 31.14 30.71 30.91 48,200 +0.08(+0.26%)
Apr 14, 2008 31.35 31.35 30.74 30.83 42,054 -0.22(-0.71%)
Apr 11, 2008 31.77 31.84 30.93 31.05 228,000 -0.26(-0.83%)
Apr 10, 2008 30.87 31.35 30.82 31.31 39,200 +0.44(+1.43%)
Apr 09, 2008 31.68 31.68 30.64 30.87 72,600 -0.14(-0.45%)
Apr 08, 2008 31.20 31.36 31.01 31.01 240,790 -0.29(-0.93%)
Apr 07, 2008 32.10 32.10 31.23 31.30 53,300 -0.01(-0.03%)
Apr 04, 2008 30.81 31.55 30.81 31.31 55,200 +0.42(+1.36%)
Apr 03, 2008 30.33 31.63 30.20 30.89 96,997 +0.63(+2.08%)
Apr 02, 2008 30.60 30.60 30.01 30.26 38,355 +0.16(+0.53%)
Apr 01, 2008 29.72 30.31 29.72 30.10 30,699 +0.29(+0.97%)
Mar 31, 2008 30.06 30.35 29.64 29.81 49,069 -0.52(-1.71%)
Mar 28, 2008 30.46 30.61 30.23 30.33 13,998 -0.13(-0.43%)
Mar 27, 2008 30.25 31.09 30.25 30.46 39,100 +0.21(+0.69%)
Mar 26, 2008 30.74 30.74 30.14 30.25 63,900 -0.49(-1.59%)
Mar 25, 2008 29.71 31.50 29.71 30.74 61,695 +1.07(+3.61%)
Mar 24, 2008 29.31 30.45 29.31 29.67 134,726 +0.24(+0.82%)
Mar 21, 2008 29.83 29.83 28.41 29.43 70,765 +0.00(+0.00%)
Mar 20, 2008 29.83 29.83 28.41 29.43 70,765 -0.42(-1.41%)
Mar 19, 2008 32.89 32.89 29.85 29.85 75,928 -1.54(-4.91%)
Mar 18, 2008 32.46 32.47 31.04 31.39 44,700 +0.41(+1.32%)
Mar 17, 2008 32.09 32.09 30.31 30.98 102,220 -0.49(-1.56%)
Mar 14, 2008 32.31 32.33 31.11 31.47 107,400 -0.86(-2.66%)
Mar 13, 2008 32.22 32.43 31.67 32.33 335,400 +0.11(+0.34%)
Mar 12, 2008 32.97 32.97 31.90 32.22 109,325 +0.17(+0.53%)
Mar 11, 2008 32.48 32.48 31.48 32.05 120,800 +1.03(+3.32%)
Mar 10, 2008 32.24 32.24 30.88 31.02 160,000 -0.93(-2.91%)
Mar 07, 2008 32.00 32.45 31.61 31.95 31,417 -0.16(-0.50%)
Mar 06, 2008 32.75 33.29 32.11 32.11 40,788 -0.99(-2.99%)
Mar 05, 2008 32.84 33.24 32.66 33.10 36,950 +0.55(+1.69%)
Mar 04, 2008 32.77 33.05 32.12 32.55 82,788 -0.25(-0.76%)
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.