Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.77 33.05 32.02 32.71 503,152 -0.36(-1.09%)
Jun 27, 2008 33.90 34.06 33.06 33.07 747,739 -0.77(-2.28%)
Jun 26, 2008 34.70 34.86 33.59 33.84 193,033 -1.36(-3.86%)
Jun 25, 2008 34.10 35.50 34.06 35.20 327,057 +1.13(+3.32%)
Jun 24, 2008 34.64 35.10 34.00 34.07 375,237 -0.92(-2.63%)
Jun 23, 2008 36.09 36.13 34.94 34.99 366,263 -1.12(-3.10%)
Jun 20, 2008 36.43 36.57 35.45 36.11 516,814 -0.47(-1.28%)
Jun 19, 2008 35.70 36.69 35.06 36.58 351,239 +0.88(+2.46%)
Jun 18, 2008 36.18 36.18 35.13 35.70 276,332 -0.59(-1.63%)
Jun 17, 2008 36.77 36.77 36.17 36.29 115,358 -0.44(-1.20%)
Jun 16, 2008 36.62 36.85 35.95 36.73 272,355 +0.05(+0.14%)
Jun 13, 2008 36.49 36.68 35.65 36.68 256,292 +0.48(+1.33%)
Jun 12, 2008 35.76 36.47 35.53 36.20 326,958 +0.65(+1.83%)
Jun 11, 2008 36.22 36.27 35.41 35.55 257,078 -0.79(-2.17%)
Jun 10, 2008 36.35 36.69 35.56 36.34 221,874 +0.16(+0.44%)
Jun 09, 2008 37.00 37.00 35.78 36.18 349,732 -0.93(-2.51%)
Jun 06, 2008 37.75 37.99 37.07 37.11 276,543 -0.96(-2.52%)
Jun 05, 2008 37.57 38.07 37.54 38.07 246,951 +0.45(+1.20%)
Jun 04, 2008 36.82 37.96 36.82 37.62 255,123 +0.73(+1.98%)
Jun 03, 2008 37.06 37.42 36.68 36.89 280,139 +0.01(+0.03%)
Jun 02, 2008 37.94 38.15 36.48 36.88 398,267 -1.22(-3.20%)
May 30, 2008 38.60 38.90 37.88 38.10 253,631 -0.52(-1.35%)
May 29, 2008 37.56 38.70 37.50 38.62 492,837 +1.02(+2.71%)
May 28, 2008 37.37 37.70 36.90 37.60 334,910 +0.57(+1.54%)
May 27, 2008 36.91 37.48 36.75 37.03 362,880 +0.03(+0.08%)
May 26, 2008 36.95 37.02 36.32 37.00 352,541 +0.00(+0.00%)
May 23, 2008 36.95 37.02 36.32 37.00 352,541 +0.05(+0.14%)
May 22, 2008 36.32 37.40 36.07 36.95 466,599 +0.74(+2.04%)
May 21, 2008 36.81 36.94 35.92 36.21 364,100 -0.48(-1.31%)
May 20, 2008 35.84 37.00 35.84 36.69 279,630 +0.76(+2.12%)
May 19, 2008 36.68 37.00 35.87 35.93 296,749 -0.88(-2.39%)
May 16, 2008 37.04 37.04 36.26 36.81 227,558 -0.01(-0.03%)
May 15, 2008 36.66 36.93 35.99 36.82 381,655 +0.09(+0.25%)
May 14, 2008 36.52 37.32 36.52 36.73 471,873 +0.20(+0.55%)
May 13, 2008 36.46 36.92 35.28 36.53 671,591 -0.35(-0.95%)
May 12, 2008 36.61 37.49 36.59 36.88 614,337 +0.22(+0.60%)
May 09, 2008 36.48 36.85 36.19 36.66 449,733 -0.16(-0.43%)
May 08, 2008 36.40 37.04 35.91 36.82 454,076 +0.50(+1.38%)
May 07, 2008 36.75 37.57 36.19 36.32 574,147 -0.19(-0.52%)
May 06, 2008 36.86 37.00 35.84 36.51 653,536 -0.67(-1.80%)
May 05, 2008 37.01 38.00 36.63 37.18 848,895 +0.07(+0.19%)
May 02, 2008 34.97 37.80 34.17 37.11 2,240,590 +5.11(+15.97%)
May 01, 2008 31.64 32.29 31.50 32.00 418,584 +0.11(+0.34%)
Apr 30, 2008 31.86 32.15 31.33 31.89 322,424 +0.19(+0.60%)
Apr 29, 2008 32.14 32.14 31.36 31.70 131,646 -0.34(-1.06%)
Apr 28, 2008 31.23 32.17 30.97 32.04 346,301 +0.73(+2.33%)
Apr 25, 2008 31.32 31.76 30.58 31.31 176,399 -0.01(-0.03%)
Apr 24, 2008 30.97 31.50 30.46 31.32 309,747 +0.43(+1.39%)
Apr 23, 2008 31.15 31.56 30.43 30.89 120,395 -0.12(-0.39%)
Apr 22, 2008 31.90 31.90 30.50 31.01 237,479 -1.10(-3.43%)
Apr 21, 2008 31.51 32.25 31.51 32.11 279,614 +0.66(+2.10%)
Apr 18, 2008 31.91 31.91 30.54 31.45 277,711 +1.12(+3.69%)
Apr 17, 2008 30.22 30.44 29.73 30.33 125,539 +0.04(+0.13%)
Apr 16, 2008 30.31 30.54 29.96 30.29 258,974 +0.28(+0.93%)
Apr 15, 2008 30.08 30.18 29.69 30.01 144,113 +0.07(+0.23%)
Apr 14, 2008 29.76 30.62 29.50 29.94 268,866 +0.15(+0.50%)
Apr 11, 2008 31.21 31.21 29.67 29.79 189,000 -1.20(-3.87%)
Apr 10, 2008 31.12 31.43 30.69 30.99 218,414 -0.08(-0.26%)
Apr 09, 2008 31.60 31.60 30.92 31.07 324,627 -0.51(-1.61%)
Apr 08, 2008 30.82 31.62 30.68 31.58 325,611 +0.76(+2.47%)
Apr 07, 2008 30.32 31.13 30.32 30.82 214,046 +0.65(+2.15%)
Apr 04, 2008 30.39 30.74 29.77 30.17 162,948 -0.18(-0.59%)
Apr 03, 2008 29.68 30.65 29.55 30.35 190,956 +0.46(+1.54%)
Apr 02, 2008 28.50 30.12 28.50 29.89 355,496 +1.39(+4.88%)
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.