Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.46 40.41 39.46 40.00 2,410,921 +0.38(+0.96%)
Apr 29, 2008 39.79 40.00 39.52 39.62 1,264,301 -0.14(-0.35%)
Apr 28, 2008 39.68 40.14 39.47 39.76 1,762,948 +0.22(+0.56%)
Apr 25, 2008 39.93 40.00 39.38 39.54 1,250,031 -0.17(-0.43%)
Apr 24, 2008 39.95 40.07 39.45 39.71 1,720,219 -0.08(-0.20%)
Apr 23, 2008 39.72 39.91 39.37 39.79 1,717,008 +0.22(+0.56%)
Apr 22, 2008 39.60 39.62 39.14 39.57 1,364,419 -0.12(-0.30%)
Apr 21, 2008 39.94 39.94 39.46 39.69 990,346 -0.39(-0.97%)
Apr 18, 2008 40.62 40.62 39.93 40.08 1,462,007 +0.20(+0.50%)
Apr 17, 2008 39.76 40.19 39.71 39.88 1,204,794 +0.05(+0.13%)
Apr 16, 2008 39.48 39.94 39.12 39.83 2,357,268 +0.73(+1.87%)
Apr 15, 2008 39.10 39.24 38.88 39.10 1,114,453 +0.17(+0.44%)
Apr 14, 2008 39.00 39.15 38.75 38.93 997,792 -0.01(-0.03%)
Apr 11, 2008 38.67 39.25 38.67 38.94 871,837 -0.11(-0.28%)
Apr 10, 2008 39.38 39.42 38.75 39.05 1,570,233 -0.29(-0.74%)
Apr 09, 2008 39.01 39.53 38.98 39.34 1,435,049 +0.33(+0.85%)
Apr 08, 2008 39.02 39.15 38.78 39.01 1,262,750 -0.21(-0.54%)
Apr 07, 2008 39.07 39.45 38.68 39.22 2,618,414 +0.50(+1.29%)
Apr 04, 2008 38.68 39.39 38.57 38.72 2,032,997 +0.12(+0.31%)
Apr 03, 2008 38.45 38.92 38.33 38.60 2,140,263 +0.00(+0.00%)
Apr 02, 2008 38.14 38.95 37.99 38.60 2,385,096 +0.51(+1.34%)
Apr 01, 2008 37.20 38.16 37.00 38.09 2,333,576 +1.27(+3.45%)
Mar 31, 2008 36.60 36.92 36.30 36.82 1,791,575 +0.36(+0.99%)
Mar 28, 2008 37.09 37.24 36.35 36.46 1,498,387 -0.30(-0.82%)
Mar 27, 2008 37.12 37.35 36.75 36.76 1,566,351 -0.36(-0.97%)
Mar 26, 2008 36.66 37.13 36.50 37.12 2,214,808 +0.34(+0.92%)
Mar 25, 2008 37.16 37.35 36.65 36.78 1,495,927 -0.24(-0.65%)
Mar 24, 2008 37.20 37.20 36.65 37.02 1,455,340 +0.02(+0.05%)
Mar 21, 2008 36.43 37.11 36.29 37.00 2,282,739 +0.00(+0.00%)
Mar 20, 2008 36.43 37.11 36.29 37.00 2,282,739 +0.36(+0.98%)
Mar 19, 2008 37.61 38.08 36.64 36.64 2,342,745 -0.86(-2.29%)
Mar 18, 2008 37.71 37.71 36.81 37.50 2,139,796 +0.42(+1.13%)
Mar 17, 2008 36.39 37.40 36.26 37.08 3,399,376 -0.06(-0.16%)
Mar 14, 2008 37.33 37.62 36.39 37.14 3,494,570 -0.19(-0.51%)
Mar 13, 2008 37.08 37.52 36.81 37.33 2,574,945 -0.19(-0.51%)
Mar 12, 2008 38.49 38.60 37.51 37.52 2,061,549 -0.95(-2.47%)
Mar 11, 2008 38.17 38.50 37.79 38.47 3,226,144 +1.06(+2.83%)
Mar 10, 2008 37.96 37.96 37.26 37.41 3,762,639 -0.44(-1.16%)
Mar 07, 2008 37.01 37.96 36.30 37.85 4,601,223 +0.55(+1.47%)
Mar 06, 2008 37.95 37.98 37.23 37.30 2,496,136 -0.68(-1.79%)
Mar 05, 2008 38.72 38.72 37.28 37.98 2,933,492 -0.56(-1.45%)
Mar 04, 2008 37.67 38.64 37.64 38.54 2,523,897 +0.63(+1.66%)
Mar 03, 2008 37.68 38.13 37.36 37.91 2,048,700 +0.25(+0.66%)
Feb 29, 2008 38.67 38.84 37.56 37.66 2,425,106 -1.34(-3.44%)
Feb 28, 2008 39.15 39.30 38.65 39.00 1,096,483 -0.36(-0.91%)
Feb 27, 2008 39.73 39.88 39.22 39.36 1,193,183 -0.45(-1.13%)
Feb 26, 2008 39.13 40.10 39.13 39.81 2,355,484 +0.57(+1.45%)
Feb 25, 2008 39.40 39.79 38.94 39.24 2,904,746 -0.06(-0.15%)
Feb 22, 2008 39.10 40.10 38.82 39.30 2,429,876 +0.13(+0.33%)
Feb 21, 2008 39.93 40.10 39.10 39.17 1,516,405 -0.60(-1.51%)
Feb 20, 2008 39.32 39.81 39.17 39.77 1,534,955 +0.06(+0.15%)
Feb 19, 2008 40.00 40.14 39.46 39.71 1,435,019 -0.14(-0.35%)
Feb 18, 2008 39.70 39.86 39.19 39.85 0 +0.00(+0.00%)
Feb 15, 2008 39.70 39.86 39.19 39.85 1,679,807 +0.18(+0.45%)
Feb 14, 2008 40.03 40.54 39.45 39.67 1,714,254 -0.44(-1.10%)
Feb 13, 2008 40.35 40.69 39.84 40.11 1,683,890 -0.01(-0.02%)
Feb 12, 2008 40.15 40.52 39.81 40.12 1,771,400 +0.05(+0.12%)
Feb 11, 2008 39.81 40.31 39.48 40.07 2,438,396 +0.32(+0.81%)
Feb 08, 2008 39.80 40.04 39.50 39.75 1,833,594 -0.14(-0.35%)
Feb 07, 2008 40.22 40.38 39.53 39.89 2,348,514 -0.67(-1.65%)
Feb 06, 2008 40.72 41.22 40.45 40.56 1,648,301 -0.01(-0.02%)
Feb 05, 2008 41.26 41.78 40.57 40.57 1,587,478 -1.33(-3.17%)
Feb 04, 2008 41.61 42.35 41.52 41.90 1,692,934 +0.30(+0.72%)
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.