Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.29 32.52 32.09 32.48 1,920,525 +0.22(+0.67%)
May 29, 2008 31.93 32.48 31.90 32.26 2,349,549 +0.22(+0.67%)
May 28, 2008 32.20 32.49 31.99 32.04 2,153,516 +0.04(+0.13%)
May 27, 2008 31.90 32.19 31.81 32.00 2,027,892 -0.01(-0.03%)
May 26, 2008 31.83 32.54 31.82 32.01 0 +0.00(+0.00%)
May 23, 2008 31.83 32.54 31.82 32.01 4,214,926 -0.02(-0.08%)
May 22, 2008 31.75 32.17 31.62 32.04 3,123,968 +0.38(+1.21%)
May 21, 2008 31.86 32.36 31.59 31.65 4,057,252 -0.27(-0.86%)
May 20, 2008 32.10 32.40 31.75 31.93 1,879,423 -0.22(-0.67%)
May 19, 2008 32.68 32.76 31.82 32.14 4,574,016 -0.54(-1.65%)
May 16, 2008 32.61 32.80 32.42 32.69 2,667,838 +0.01(+0.03%)
May 15, 2008 32.82 32.93 32.44 32.68 2,904,874 -0.06(-0.18%)
May 14, 2008 32.53 33.05 32.47 32.73 2,210,090 +0.23(+0.72%)
May 13, 2008 32.63 32.80 32.34 32.50 3,800,104 -0.12(-0.36%)
May 12, 2008 32.91 33.08 32.26 32.62 3,782,013 -0.12(-0.36%)
May 09, 2008 32.50 32.86 32.50 32.73 1,213,980 -0.24(-0.73%)
May 08, 2008 32.88 33.08 32.64 32.98 3,341,349 +0.09(+0.28%)
May 07, 2008 32.80 33.29 32.77 32.88 3,740,931 +0.03(+0.10%)
May 06, 2008 32.04 32.93 32.04 32.85 4,264,489 +0.61(+1.88%)
May 05, 2008 32.80 32.82 31.98 32.24 5,687,883 -0.59(-1.80%)
May 02, 2008 32.18 32.87 31.89 32.83 6,754,573 +0.80(+2.49%)
May 01, 2008 32.36 32.62 31.80 32.04 6,307,924 -0.41(-1.26%)
Apr 30, 2008 33.59 33.72 32.41 32.44 6,918,784 -1.03(-3.08%)
Apr 29, 2008 33.92 34.87 33.43 33.48 7,454,425 +0.15(+0.45%)
Apr 28, 2008 33.27 33.56 32.86 33.33 3,462,559 -0.07(-0.20%)
Apr 25, 2008 33.53 33.53 33.00 33.39 2,872,914 +0.10(+0.30%)
Apr 24, 2008 32.71 33.58 32.70 33.29 2,527,835 +0.45(+1.37%)
Apr 23, 2008 33.12 33.26 32.50 32.84 2,197,011 -0.21(-0.63%)
Apr 22, 2008 33.35 33.35 32.81 33.05 2,172,874 -0.34(-1.02%)
Apr 21, 2008 33.30 33.48 33.21 33.39 2,275,489 -0.03(-0.10%)
Apr 18, 2008 33.71 33.71 33.31 33.43 3,754,683 +0.12(+0.35%)
Apr 17, 2008 34.17 34.20 33.20 33.31 4,818,972 -0.82(-2.41%)
Apr 16, 2008 33.86 34.17 33.72 34.13 4,346,041 +0.43(+1.28%)
Apr 15, 2008 33.80 33.95 33.37 33.70 4,117,412 -0.10(-0.30%)
Apr 14, 2008 33.26 33.91 33.22 33.80 3,520,484 +0.54(+1.63%)
Apr 11, 2008 33.18 33.52 33.01 33.26 2,438,945 -0.18(-0.55%)
Apr 10, 2008 32.86 33.59 32.81 33.44 2,892,153 +0.49(+1.49%)
Apr 09, 2008 32.98 33.14 32.75 32.95 3,583,160 -0.07(-0.23%)
Apr 08, 2008 33.12 33.28 32.88 33.03 3,563,471 -0.42(-1.27%)
Apr 07, 2008 34.33 34.33 33.41 33.45 2,856,987 -0.60(-1.76%)
Apr 04, 2008 34.05 34.28 33.72 34.05 3,331,867 +0.03(+0.10%)
Apr 03, 2008 33.54 34.10 33.54 34.02 2,764,704 +0.25(+0.74%)
Apr 02, 2008 33.96 33.99 33.61 33.77 2,722,174 +0.02(+0.07%)
Apr 01, 2008 33.43 33.80 32.88 33.74 3,874,074 +0.86(+2.63%)
Mar 31, 2008 32.59 32.94 32.39 32.88 3,633,991 +0.40(+1.23%)
Mar 28, 2008 33.20 33.20 32.39 32.48 2,197,042 -0.62(-1.88%)
Mar 27, 2008 33.12 33.47 32.88 33.10 3,126,160 -0.01(-0.03%)
Mar 26, 2008 33.17 33.26 32.93 33.11 3,198,070 -0.09(-0.28%)
Mar 25, 2008 33.30 33.52 33.08 33.20 4,111,221 -0.02(-0.07%)
Mar 24, 2008 33.28 33.41 33.09 33.23 5,636,018 +0.21(+0.63%)
Mar 21, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.00(+0.00%)
Mar 20, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.17(+0.51%)
Mar 19, 2008 33.51 33.83 32.77 32.85 4,499,638 -0.48(-1.45%)
Mar 18, 2008 32.42 33.38 31.97 33.33 6,572,758 +1.45(+4.54%)
Mar 17, 2008 30.96 32.09 30.96 31.89 4,428,460 +0.24(+0.76%)
Mar 14, 2008 32.28 32.28 31.12 31.65 4,382,151 -0.42(-1.32%)
Mar 13, 2008 31.01 32.34 31.01 32.07 5,639,239 +0.76(+2.42%)
Mar 12, 2008 31.71 32.17 31.22 31.31 3,054,095 -0.17(-0.53%)
Mar 11, 2008 31.46 31.55 31.03 31.48 2,688,246 +0.64(+2.08%)
Mar 10, 2008 30.58 30.93 30.50 30.84 3,301,351 +0.19(+0.62%)
Mar 07, 2008 31.40 31.43 30.33 30.65 5,528,977 -1.00(-3.15%)
Mar 06, 2008 32.16 32.17 31.49 31.65 3,166,572 -0.62(-1.91%)
Mar 05, 2008 31.93 32.32 31.81 32.26 2,727,369 +0.43(+1.36%)
Mar 04, 2008 31.95 32.59 31.55 31.83 3,768,725 -0.36(-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.