Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.10 42.10 41.46 42.04 238,095 -0.05(-0.12%)
May 29, 2008 41.63 42.48 41.63 42.09 481,259 -0.01(-0.02%)
May 28, 2008 41.00 42.38 40.79 42.10 849,422 +1.41(+3.46%)
May 27, 2008 40.12 40.87 39.99 40.70 455,808 +0.83(+2.09%)
May 26, 2008 40.34 40.40 38.99 39.86 465,904 +0.00(+0.00%)
May 23, 2008 40.34 40.40 38.99 39.86 465,904 -0.31(-0.78%)
May 22, 2008 37.72 40.48 37.72 40.17 1,307,689 +3.12(+8.43%)
May 21, 2008 37.88 38.25 36.64 37.05 785,923 -0.61(-1.63%)
May 20, 2008 37.46 37.75 36.83 37.66 524,478 +0.13(+0.36%)
May 19, 2008 37.97 38.29 37.50 37.53 309,800 -0.32(-0.85%)
May 16, 2008 38.32 38.32 37.50 37.85 421,523 -0.26(-0.68%)
May 15, 2008 38.00 38.43 37.89 38.11 304,259 +0.06(+0.15%)
May 14, 2008 38.25 38.33 37.50 38.05 391,279 +0.03(+0.09%)
May 13, 2008 38.67 38.78 37.71 38.02 572,147 -0.56(-1.44%)
May 12, 2008 38.32 39.00 38.07 38.57 402,996 +0.40(+1.06%)
May 09, 2008 37.87 38.35 37.23 38.17 481,839 +0.03(+0.09%)
May 08, 2008 37.62 38.23 37.13 38.14 558,044 +0.67(+1.80%)
May 07, 2008 37.66 37.95 36.03 37.46 487,416 +0.36(+0.98%)
May 06, 2008 36.96 37.85 36.92 37.10 578,576 +1.31(+3.65%)
May 05, 2008 35.33 36.35 35.27 35.79 186,698 +0.19(+0.52%)
May 02, 2008 36.00 36.48 35.26 35.61 262,905 -0.33(-0.91%)
May 01, 2008 35.15 36.22 35.11 35.94 376,565 +0.85(+2.42%)
Apr 30, 2008 34.77 35.31 34.53 35.09 260,428 +0.35(+1.02%)
Apr 29, 2008 34.93 35.37 34.73 34.73 216,563 -0.15(-0.43%)
Apr 28, 2008 35.37 35.37 34.72 34.89 322,800 -0.20(-0.58%)
Apr 25, 2008 35.37 35.37 34.43 35.09 350,873 -0.03(-0.10%)
Apr 24, 2008 34.22 35.16 33.37 35.12 373,802 +0.78(+2.28%)
Apr 23, 2008 34.13 34.60 33.70 34.34 247,510 +0.07(+0.20%)
Apr 22, 2008 35.37 35.37 33.66 34.27 244,666 -1.04(-2.93%)
Apr 21, 2008 35.10 35.71 34.62 35.31 396,454 -0.01(-0.02%)
Apr 18, 2008 34.43 36.02 33.99 35.31 655,302 +1.53(+4.54%)
Apr 17, 2008 33.68 33.91 33.12 33.78 277,870 +0.29(+0.85%)
Apr 16, 2008 33.44 33.53 32.49 33.50 250,314 +0.45(+1.38%)
Apr 15, 2008 33.47 33.52 32.30 33.04 304,812 +0.21(+0.64%)
Apr 14, 2008 31.46 34.27 31.24 32.83 952,648 +1.68(+5.38%)
Apr 11, 2008 31.16 31.79 31.11 31.15 223,106 -0.44(-1.39%)
Apr 10, 2008 31.31 31.83 31.14 31.59 358,289 +0.38(+1.21%)
Apr 09, 2008 32.41 32.54 30.86 31.21 365,014 -1.29(-3.96%)
Apr 08, 2008 32.42 32.50 32.16 32.50 271,777 -0.06(-0.18%)
Apr 07, 2008 32.98 33.02 32.22 32.56 185,535 +0.45(+1.39%)
Apr 04, 2008 32.40 32.49 31.24 32.11 657,914 -0.13(-0.39%)
Apr 03, 2008 32.14 32.85 31.95 32.24 292,916 -0.25(-0.78%)
Apr 02, 2008 32.69 33.63 32.04 32.49 454,114 -0.29(-0.90%)
Apr 01, 2008 32.61 32.84 32.09 32.79 293,081 +0.78(+2.45%)
Mar 31, 2008 32.22 32.71 31.58 32.01 236,045 -0.44(-1.35%)
Mar 28, 2008 32.70 33.03 31.96 32.44 269,069 +0.02(+0.05%)
Mar 27, 2008 33.08 33.75 32.42 32.43 331,171 -0.75(-2.26%)
Mar 26, 2008 34.22 34.22 33.05 33.18 418,961 -1.14(-3.31%)
Mar 25, 2008 33.89 34.37 33.41 34.31 411,370 +0.61(+1.80%)
Mar 24, 2008 34.46 34.95 33.58 33.71 625,053 -0.48(-1.40%)
Mar 21, 2008 33.64 34.47 32.75 34.19 870,469 +0.00(+0.00%)
Mar 20, 2008 33.64 34.47 32.75 34.19 870,469 +0.93(+2.81%)
Mar 19, 2008 32.62 34.58 32.57 33.25 1,268,537 +1.97(+6.30%)
Mar 18, 2008 31.09 31.31 30.15 31.28 587,969 +0.74(+2.43%)
Mar 17, 2008 31.11 31.29 30.24 30.54 535,386 -1.25(-3.95%)
Mar 14, 2008 32.40 32.81 31.53 31.79 464,428 -0.32(-1.00%)
Mar 13, 2008 31.86 32.30 31.24 32.11 555,496 -0.19(-0.60%)
Mar 12, 2008 29.72 32.99 29.61 32.31 1,510,712 +2.92(+9.94%)
Mar 11, 2008 29.54 29.98 28.88 29.39 510,294 +0.63(+2.20%)
Mar 10, 2008 30.00 30.00 28.65 28.76 856,467 -1.08(-3.61%)
Mar 07, 2008 29.97 30.49 29.63 29.83 505,336 -0.28(-0.92%)
Mar 06, 2008 30.99 30.99 29.98 30.11 668,875 -0.99(-3.19%)
Mar 05, 2008 29.45 31.52 29.45 31.10 788,218 +1.68(+5.72%)
Mar 04, 2008 29.26 30.38 28.63 29.42 1,023,949 -0.09(-0.31%)
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.