Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.55 33.92 33.49 33.54 109,170 +0.03(+0.09%)
Jun 27, 2008 33.03 33.69 33.03 33.51 81,857 +0.25(+0.75%)
Jun 26, 2008 33.45 33.75 32.83 33.26 83,340 -0.20(-0.60%)
Jun 25, 2008 33.57 33.62 32.67 33.46 63,676 -0.21(-0.62%)
Jun 24, 2008 34.25 34.25 33.50 33.67 58,903 -0.56(-1.64%)
Jun 23, 2008 32.92 34.26 32.92 34.23 173,650 +1.14(+3.45%)
Jun 20, 2008 33.06 33.70 32.90 33.09 38,122 -0.11(-0.33%)
Jun 19, 2008 33.48 33.68 33.09 33.20 85,110 -0.24(-0.72%)
Jun 18, 2008 32.81 33.49 32.81 33.44 76,761 +0.11(+0.33%)
Jun 17, 2008 32.97 33.41 32.69 33.33 46,080 +0.65(+1.99%)
Jun 16, 2008 32.98 32.98 32.53 32.68 73,738 +0.13(+0.41%)
Jun 13, 2008 31.74 32.72 31.74 32.55 105,128 +0.42(+1.30%)
Jun 12, 2008 33.10 33.10 32.01 32.13 82,566 -0.56(-1.71%)
Jun 11, 2008 32.03 33.23 32.03 32.69 92,448 +0.18(+0.55%)
Jun 10, 2008 32.48 32.93 32.00 32.51 95,775 -0.76(-2.28%)
Jun 09, 2008 32.44 33.48 32.44 33.27 61,976 +0.69(+2.12%)
Jun 06, 2008 33.49 33.56 32.15 32.58 140,683 -0.30(-0.91%)
Jun 05, 2008 31.26 32.91 31.23 32.88 101,520 +1.29(+4.08%)
Jun 04, 2008 31.35 32.22 30.95 31.59 168,943 -0.11(-0.35%)
Jun 03, 2008 32.51 32.55 31.68 31.70 59,338 -0.39(-1.22%)
Jun 02, 2008 32.29 32.49 31.76 32.09 78,026 -0.12(-0.37%)
May 30, 2008 32.21 32.43 31.51 32.21 64,721 +0.41(+1.29%)
May 29, 2008 32.07 33.00 31.67 31.80 128,222 -0.49(-1.52%)
May 28, 2008 31.80 32.29 31.25 32.29 72,256 +0.66(+2.09%)
May 27, 2008 31.35 31.85 31.17 31.63 121,677 +0.01(+0.03%)
May 26, 2008 31.47 32.85 31.18 31.62 0 +0.00(+0.00%)
May 23, 2008 31.47 32.85 31.18 31.62 251,672 -0.51(-1.59%)
May 22, 2008 33.25 33.25 31.91 32.13 452,151 -0.53(-1.62%)
May 21, 2008 32.84 33.68 32.61 32.66 450,814 -0.17(-0.52%)
May 20, 2008 32.53 32.88 32.32 32.83 127,002 +0.37(+1.14%)
May 19, 2008 32.35 32.87 32.23 32.46 423,265 +0.21(+0.65%)
May 16, 2008 31.89 32.26 31.74 32.25 121,116 +0.63(+1.99%)
May 15, 2008 31.13 31.62 30.69 31.62 159,974 +0.71(+2.30%)
May 14, 2008 31.55 31.55 30.87 30.91 244,397 -0.55(-1.75%)
May 13, 2008 30.76 31.46 30.45 31.46 111,104 +0.71(+2.30%)
May 12, 2008 31.01 31.01 30.31 30.75 68,172 -0.26(-0.83%)
May 09, 2008 30.52 31.09 30.34 31.01 56,453 +0.23(+0.75%)
May 08, 2008 29.70 30.81 29.70 30.78 107,775 +1.01(+3.39%)
May 07, 2008 30.28 30.36 29.72 29.77 172,636 -0.37(-1.23%)
May 06, 2008 29.22 30.32 29.22 30.14 124,720 +0.78(+2.66%)
May 05, 2008 28.87 29.55 28.87 29.36 123,140 +0.33(+1.14%)
May 02, 2008 28.58 29.10 28.58 29.03 189,605 +0.66(+2.33%)
May 01, 2008 29.02 29.02 27.95 28.37 189,236 -0.82(-2.81%)
Apr 30, 2008 29.01 29.49 28.47 29.19 129,253 +0.36(+1.25%)
Apr 29, 2008 29.80 29.80 28.80 28.83 108,464 -1.06(-3.55%)
Apr 28, 2008 30.14 30.17 29.74 29.89 75,692 -0.10(-0.33%)
Apr 25, 2008 29.77 30.04 29.49 29.99 190,453 +0.37(+1.25%)
Apr 24, 2008 29.60 29.80 29.02 29.62 179,311 -0.42(-1.41%)
Apr 23, 2008 30.49 30.49 29.80 30.04 194,978 -0.36(-1.17%)
Apr 22, 2008 30.49 30.65 30.09 30.40 100,979 -0.27(-0.88%)
Apr 21, 2008 30.34 30.71 30.19 30.67 133,802 +0.18(+0.57%)
Apr 18, 2008 29.71 30.57 29.52 30.49 101,418 +1.02(+3.48%)
Apr 17, 2008 29.46 29.53 29.14 29.47 114,255 -0.01(-0.04%)
Apr 16, 2008 28.89 29.55 28.59 29.48 137,694 +0.87(+3.05%)
Apr 15, 2008 28.47 28.61 28.20 28.61 111,497 +0.30(+1.06%)
Apr 14, 2008 27.69 28.41 27.69 28.31 139,006 +0.58(+2.09%)
Apr 11, 2008 27.93 28.13 27.67 27.73 46,195 -0.54(-1.91%)
Apr 10, 2008 28.11 28.32 27.88 28.27 63,620 +0.20(+0.71%)
Apr 09, 2008 28.18 28.37 27.98 28.07 50,600 +0.06(+0.21%)
Apr 08, 2008 27.75 28.23 27.67 28.01 106,368 +0.11(+0.39%)
Apr 07, 2008 27.99 28.50 27.75 27.90 201,768 +0.10(+0.36%)
Apr 04, 2008 27.35 28.10 27.35 27.80 98,604 +0.38(+1.39%)
Apr 03, 2008 27.01 27.67 27.01 27.42 84,867 +0.14(+0.51%)
Apr 02, 2008 26.74 27.44 26.69 27.28 103,181 +0.50(+1.87%)
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.