Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.48 30.83 30.04 30.54 4,942,132 -0.02(-0.07%)
Jun 27, 2008 30.80 30.94 30.30 30.56 4,015,383 -0.33(-1.07%)
Jun 26, 2008 31.12 31.31 30.65 30.89 5,666,924 -0.64(-2.03%)
Jun 25, 2008 31.15 32.21 30.94 31.53 6,579,657 +0.38(+1.22%)
Jun 24, 2008 30.09 31.17 30.06 31.15 8,170,321 +1.13(+3.76%)
Jun 23, 2008 31.50 31.60 30.00 30.02 6,200,460 -1.48(-4.70%)
Jun 20, 2008 32.20 32.20 31.35 31.50 5,731,466 -0.57(-1.78%)
Jun 19, 2008 32.42 32.70 32.03 32.07 3,701,819 -0.44(-1.35%)
Jun 18, 2008 32.58 32.72 32.23 32.51 4,422,606 -0.34(-1.04%)
Jun 17, 2008 33.37 33.52 32.48 32.85 4,021,019 -0.48(-1.44%)
Jun 16, 2008 34.69 34.72 33.09 33.33 2,662,724 -0.51(-1.51%)
Jun 13, 2008 33.10 33.84 32.93 33.84 2,918,158 +0.97(+2.95%)
Jun 12, 2008 33.61 33.62 32.60 32.87 3,164,969 -0.36(-1.08%)
Jun 11, 2008 33.54 33.91 33.23 33.23 2,191,378 -0.54(-1.60%)
Jun 10, 2008 33.65 34.06 33.34 33.77 4,657,715 -0.15(-0.44%)
Jun 09, 2008 34.30 34.39 33.64 33.92 3,669,120 -0.41(-1.19%)
Jun 06, 2008 35.06 35.41 34.19 34.33 4,283,802 -1.47(-4.11%)
Jun 05, 2008 35.30 35.85 35.28 35.80 2,489,607 +0.54(+1.53%)
Jun 04, 2008 35.44 35.72 35.11 35.26 3,991,579 -0.23(-0.65%)
Jun 03, 2008 35.70 35.98 35.16 35.49 3,230,088 -0.16(-0.45%)
Jun 02, 2008 35.82 36.01 35.22 35.65 3,111,516 -0.17(-0.47%)
May 30, 2008 35.63 36.02 35.08 35.82 3,500,688 +0.19(+0.53%)
May 29, 2008 36.22 36.38 35.55 35.63 6,451,354 -0.86(-2.36%)
May 28, 2008 38.32 38.88 35.78 36.49 7,533,233 -1.81(-4.73%)
May 27, 2008 38.26 38.59 37.75 38.30 2,490,085 -0.02(-0.05%)
May 26, 2008 38.93 39.58 38.20 38.32 0 +0.00(+0.00%)
May 23, 2008 38.93 39.58 38.20 38.32 1,604,235 -0.72(-1.84%)
May 22, 2008 39.26 39.46 38.85 39.04 2,547,692 -0.18(-0.46%)
May 21, 2008 38.92 39.61 38.87 39.22 2,959,440 +0.10(+0.26%)
May 20, 2008 39.12 39.35 38.88 39.12 3,930,014 -0.04(-0.10%)
May 19, 2008 39.55 39.61 39.01 39.16 1,824,023 -0.52(-1.31%)
May 16, 2008 40.00 40.00 38.86 39.68 2,551,719 -0.30(-0.75%)
May 15, 2008 40.00 40.22 39.56 39.98 2,484,824 +0.03(+0.08%)
May 14, 2008 39.75 40.06 39.50 39.95 2,016,000 +0.45(+1.14%)
May 13, 2008 38.71 39.83 38.71 39.50 2,689,854 +0.60(+1.54%)
May 12, 2008 38.54 39.10 38.37 38.90 2,022,451 +0.60(+1.57%)
May 09, 2008 38.07 38.59 37.85 38.30 2,176,580 -0.22(-0.57%)
May 08, 2008 38.51 39.24 38.37 38.52 3,887,681 +0.34(+0.89%)
May 07, 2008 38.27 39.22 38.08 38.18 2,538,593 -0.37(-0.96%)
May 06, 2008 37.83 38.78 37.78 38.55 3,810,253 +0.32(+0.84%)
May 05, 2008 38.96 39.25 37.82 38.23 3,673,705 -1.02(-2.60%)
May 02, 2008 40.20 40.74 39.02 39.25 4,402,265 -0.49(-1.23%)
May 01, 2008 38.67 39.83 38.55 39.74 2,355,501 +1.30(+3.38%)
Apr 30, 2008 38.76 39.65 38.35 38.44 5,188,572 -0.40(-1.03%)
Apr 29, 2008 38.47 39.66 38.32 38.84 3,789,993 +0.27(+0.70%)
Apr 28, 2008 38.44 38.95 38.18 38.57 3,342,951 -0.13(-0.34%)
Apr 25, 2008 40.00 40.00 38.52 38.70 3,313,292 -1.03(-2.59%)
Apr 24, 2008 39.47 40.04 39.05 39.73 1,635,397 +0.47(+1.20%)
Apr 23, 2008 39.17 39.47 38.96 39.26 1,150,836 +0.10(+0.26%)
Apr 22, 2008 39.59 39.79 38.95 39.16 1,575,625 -0.60(-1.51%)
Apr 21, 2008 39.89 40.13 39.46 39.76 1,781,923 -0.51(-1.27%)
Apr 18, 2008 40.61 40.68 40.10 40.27 2,362,750 +0.25(+0.62%)
Apr 17, 2008 39.32 40.51 39.18 40.02 2,678,516 +0.77(+1.96%)
Apr 16, 2008 39.03 39.41 38.92 39.25 1,674,688 +0.20(+0.51%)
Apr 15, 2008 39.45 39.65 38.79 39.05 1,335,506 -0.23(-0.59%)
Apr 14, 2008 39.46 39.55 39.21 39.28 936,327 -0.23(-0.58%)
Apr 11, 2008 40.41 40.49 39.40 39.51 1,613,944 -1.16(-2.85%)
Apr 10, 2008 40.66 41.11 40.24 40.67 1,212,009 -0.12(-0.29%)
Apr 09, 2008 41.04 41.49 40.74 40.79 2,323,010 -0.31(-0.75%)
Apr 08, 2008 40.38 41.34 40.25 41.10 2,759,015 +0.32(+0.78%)
Apr 07, 2008 40.50 41.00 40.16 40.78 1,931,892 +0.44(+1.09%)
Apr 04, 2008 40.47 40.64 40.07 40.34 2,011,046 -0.15(-0.37%)
Apr 03, 2008 40.73 40.81 40.16 40.49 1,826,293 -0.24(-0.59%)
Apr 02, 2008 41.15 41.39 40.62 40.73 1,975,944 -0.18(-0.44%)
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.