Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 29.83 30.09 28.66 29.51 810,858 +0.16(+0.54%)
Feb 29, 2008 30.23 30.38 29.24 29.35 367,469 -0.77(-2.57%)
Feb 28, 2008 31.11 31.13 30.04 30.13 374,293 -1.16(-3.71%)
Feb 27, 2008 30.94 31.48 30.44 31.29 571,424 +0.35(+1.12%)
Feb 26, 2008 30.27 31.26 29.40 30.94 1,257,391 +1.05(+3.52%)
Feb 25, 2008 29.87 30.40 29.64 29.89 494,785 +0.27(+0.91%)
Feb 22, 2008 29.61 29.84 29.34 29.62 292,728 +0.31(+1.06%)
Feb 21, 2008 30.14 30.33 29.02 29.31 342,987 -0.54(-1.81%)
Feb 20, 2008 28.77 30.09 28.44 29.85 441,989 +0.99(+3.44%)
Feb 19, 2008 28.52 29.30 28.40 28.86 260,802 +0.77(+2.73%)
Feb 18, 2008 28.29 28.38 27.90 28.09 609,982 +0.00(+0.00%)
Feb 15, 2008 28.29 28.38 27.90 28.09 609,982 -0.36(-1.27%)
Feb 14, 2008 28.75 28.96 28.12 28.45 424,673 -0.17(-0.59%)
Feb 13, 2008 28.32 28.70 28.17 28.62 258,786 +0.65(+2.32%)
Feb 12, 2008 27.85 28.59 27.68 27.97 325,727 +0.33(+1.19%)
Feb 11, 2008 28.28 28.47 27.53 27.64 292,847 -0.47(-1.68%)
Feb 08, 2008 28.49 28.67 27.70 28.12 292,731 -0.38(-1.33%)
Feb 07, 2008 28.24 28.97 28.05 28.49 397,520 +0.19(+0.68%)
Feb 06, 2008 28.68 29.10 28.12 28.30 396,081 -0.09(-0.33%)
Feb 05, 2008 28.84 29.39 28.28 28.39 686,479 -0.93(-3.16%)
Feb 04, 2008 29.74 29.74 28.45 29.32 770,627 -0.88(-2.90%)
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.