Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.84 39.11 38.59 39.06 1,596,859 +0.26(+0.67%)
May 29, 2008 38.40 39.06 38.37 38.80 1,953,580 +0.26(+0.67%)
May 28, 2008 38.73 39.08 38.47 38.54 1,790,584 +0.05(+0.13%)
May 27, 2008 38.36 38.72 38.26 38.49 1,686,132 -0.01(-0.03%)
May 26, 2008 38.28 39.14 38.27 38.50 0 +0.00(+0.00%)
May 23, 2008 38.28 39.14 38.27 38.50 3,504,585 -0.03(-0.08%)
May 22, 2008 38.18 38.69 38.03 38.53 2,597,486 +0.46(+1.21%)
May 21, 2008 38.32 38.92 37.99 38.07 3,373,484 -0.33(-0.86%)
May 20, 2008 38.61 38.97 38.19 38.40 1,562,684 -0.26(-0.67%)
May 19, 2008 39.30 39.40 38.27 38.66 3,803,157 -0.65(-1.65%)
May 16, 2008 39.22 39.45 38.99 39.31 2,218,228 +0.01(+0.03%)
May 15, 2008 39.47 39.61 39.02 39.30 2,415,316 -0.07(-0.18%)
May 14, 2008 39.12 39.75 39.05 39.37 1,837,624 +0.28(+0.72%)
May 13, 2008 39.24 39.45 38.89 39.09 3,159,673 -0.14(-0.36%)
May 12, 2008 39.58 39.79 38.80 39.23 3,144,631 -0.14(-0.36%)
May 09, 2008 39.09 39.52 39.09 39.37 1,009,388 -0.29(-0.73%)
May 08, 2008 39.55 39.79 39.25 39.66 2,778,232 +0.11(+0.28%)
May 07, 2008 39.45 40.04 39.41 39.55 3,110,472 +0.04(+0.10%)
May 06, 2008 38.54 39.60 38.54 39.51 3,545,795 +0.73(+1.88%)
May 05, 2008 39.45 39.47 38.46 38.78 4,729,304 -0.71(-1.80%)
May 02, 2008 38.70 39.53 38.35 39.49 5,616,225 +0.96(+2.49%)
May 01, 2008 38.92 39.23 38.24 38.53 5,244,850 -0.49(-1.26%)
Apr 30, 2008 40.40 40.55 38.98 39.02 5,752,762 -1.24(-3.08%)
Apr 29, 2008 40.79 41.94 40.21 40.26 6,198,131 +0.18(+0.45%)
Apr 28, 2008 40.01 40.36 39.52 40.08 2,879,014 -0.08(-0.20%)
Apr 25, 2008 40.33 40.33 39.69 40.16 2,388,742 +0.12(+0.30%)
Apr 24, 2008 39.34 40.39 39.33 40.04 2,101,819 +0.54(+1.37%)
Apr 23, 2008 39.83 40.00 39.09 39.50 1,826,749 -0.25(-0.63%)
Apr 22, 2008 40.11 40.11 39.46 39.75 1,806,680 -0.41(-1.02%)
Apr 21, 2008 40.05 40.26 39.94 40.16 1,892,001 -0.04(-0.10%)
Apr 18, 2008 40.54 40.54 40.06 40.20 3,121,907 +0.14(+0.35%)
Apr 17, 2008 41.09 41.13 39.93 40.06 4,006,831 -0.99(-2.41%)
Apr 16, 2008 40.72 41.09 40.56 41.05 3,613,603 +0.52(+1.28%)
Apr 15, 2008 40.65 40.83 40.13 40.53 3,423,505 -0.12(-0.30%)
Apr 14, 2008 40.00 40.78 39.95 40.65 2,927,177 +0.65(+1.63%)
Apr 11, 2008 39.91 40.31 39.70 40.00 2,027,910 -0.22(-0.55%)
Apr 10, 2008 39.52 40.40 39.46 40.22 2,404,739 +0.59(+1.49%)
Apr 09, 2008 39.67 39.86 39.39 39.63 2,979,290 -0.09(-0.23%)
Apr 08, 2008 39.83 40.02 39.54 39.72 2,962,920 -0.51(-1.27%)
Apr 07, 2008 41.29 41.29 40.18 40.23 2,375,499 -0.72(-1.76%)
Apr 04, 2008 40.95 41.22 40.55 40.95 2,770,348 +0.04(+0.10%)
Apr 03, 2008 40.34 41.01 40.34 40.91 2,298,769 +0.30(+0.74%)
Apr 02, 2008 40.84 40.88 40.42 40.61 2,263,406 +0.03(+0.07%)
Apr 01, 2008 40.20 40.65 39.55 40.58 3,221,177 +1.04(+2.63%)
Mar 31, 2008 39.19 39.62 38.95 39.54 3,021,555 +0.48(+1.23%)
Mar 28, 2008 39.93 39.93 38.96 39.06 1,826,775 -0.75(-1.88%)
Mar 27, 2008 39.83 40.25 39.54 39.81 2,599,309 -0.01(-0.03%)
Mar 26, 2008 39.89 40.00 39.61 39.82 2,659,100 -0.11(-0.28%)
Mar 25, 2008 40.05 40.32 39.78 39.93 3,418,357 -0.03(-0.08%)
Mar 24, 2008 40.02 40.18 39.80 39.96 4,686,180 +0.25(+0.63%)
Mar 21, 2008 39.88 39.92 39.48 39.71 5,386,759 +0.00(+0.00%)
Mar 20, 2008 39.88 39.92 39.48 39.71 5,386,759 +0.20(+0.51%)
Mar 19, 2008 40.30 40.69 39.41 39.51 3,741,314 -0.58(-1.45%)
Mar 18, 2008 38.99 40.14 38.45 40.09 5,465,051 +1.74(+4.54%)
Mar 17, 2008 37.23 38.59 37.23 38.35 3,682,132 +0.29(+0.76%)
Mar 14, 2008 38.82 38.82 37.43 38.06 3,643,627 -0.51(-1.32%)
Mar 13, 2008 37.30 38.89 37.30 38.57 4,688,858 +0.91(+2.42%)
Mar 12, 2008 38.14 38.69 37.55 37.66 2,539,389 -0.20(-0.53%)
Mar 11, 2008 37.84 37.95 37.32 37.86 2,235,196 +0.77(+2.08%)
Mar 10, 2008 36.78 37.20 36.68 37.09 2,744,975 +0.23(+0.62%)
Mar 07, 2008 37.77 37.80 36.48 36.86 4,597,179 -1.20(-3.15%)
Mar 06, 2008 38.68 38.69 37.87 38.06 2,632,910 -0.74(-1.91%)
Mar 05, 2008 38.40 38.87 38.26 38.80 2,267,726 +0.52(+1.36%)
Mar 04, 2008 38.43 39.19 37.95 38.28 3,133,582 -0.43(-1.11%)
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.