Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.15 40.15 39.39 39.70 3,261,636 -0.39(-0.97%)
May 29, 2008 39.54 40.11 39.48 40.09 1,974,635 +0.65(+1.65%)
May 28, 2008 39.17 39.74 39.15 39.44 2,302,621 +0.48(+1.23%)
May 27, 2008 38.34 39.32 38.29 38.96 2,179,511 +0.47(+1.22%)
May 26, 2008 38.97 38.97 38.09 38.49 0 +0.00(+0.00%)
May 23, 2008 38.97 38.97 38.09 38.49 2,468,936 -0.59(-1.51%)
May 22, 2008 38.53 39.56 38.53 39.08 2,318,616 +0.58(+1.51%)
May 21, 2008 39.86 39.90 38.47 38.50 4,173,291 -1.22(-3.07%)
May 20, 2008 40.55 40.58 39.62 39.72 3,586,526 -1.07(-2.62%)
May 19, 2008 40.93 41.32 40.66 40.79 2,404,109 -0.04(-0.10%)
May 16, 2008 41.59 41.59 40.56 40.83 1,881,668 -0.51(-1.23%)
May 15, 2008 40.98 41.45 40.70 41.34 3,345,990 +0.45(+1.10%)
May 14, 2008 41.21 41.25 40.81 40.89 3,561,362 -0.05(-0.12%)
May 13, 2008 40.62 41.06 40.53 40.94 3,749,416 +0.34(+0.84%)
May 12, 2008 39.76 40.70 39.76 40.60 2,683,228 +0.86(+2.16%)
May 09, 2008 39.93 40.42 39.59 39.74 1,023,722 -0.29(-0.72%)
May 08, 2008 40.00 40.10 39.46 40.03 3,219,799 +0.24(+0.60%)
May 07, 2008 40.64 40.73 39.71 39.79 3,142,039 -0.78(-1.92%)
May 06, 2008 41.28 41.28 40.28 40.57 2,645,602 +0.13(+0.32%)
May 05, 2008 40.78 40.78 40.04 40.44 2,736,785 -0.06(-0.15%)
May 02, 2008 41.10 41.17 40.36 40.50 3,044,383 -0.29(-0.71%)
May 01, 2008 40.01 41.17 39.80 40.79 3,942,203 +0.11(+0.27%)
Apr 30, 2008 41.27 41.73 40.60 40.68 5,034,025 -0.20(-0.49%)
Apr 29, 2008 40.78 41.09 40.66 40.88 3,012,323 +0.13(+0.32%)
Apr 28, 2008 41.12 41.12 40.62 40.75 3,693,786 -0.30(-0.73%)
Apr 25, 2008 40.77 41.11 40.36 41.05 3,698,119 +0.40(+0.98%)
Apr 24, 2008 40.28 41.18 39.95 40.65 5,240,651 +0.36(+0.89%)
Apr 23, 2008 39.25 40.92 38.54 40.29 6,409,945 +1.80(+4.68%)
Apr 22, 2008 39.00 39.05 38.07 38.49 2,980,758 -0.58(-1.48%)
Apr 21, 2008 39.58 39.58 38.81 39.07 2,641,328 -0.65(-1.64%)
Apr 18, 2008 38.88 40.02 38.86 39.72 3,019,475 +1.04(+2.69%)
Apr 17, 2008 38.35 38.74 37.90 38.68 2,163,447 +0.29(+0.76%)
Apr 16, 2008 38.18 38.46 37.91 38.39 2,751,779 +0.33(+0.87%)
Apr 15, 2008 37.89 38.18 37.34 38.06 2,245,774 +0.48(+1.28%)
Apr 14, 2008 37.50 38.00 37.25 37.58 3,006,525 +0.11(+0.29%)
Apr 11, 2008 37.41 37.87 37.28 37.47 2,054,313 -0.31(-0.82%)
Apr 10, 2008 37.65 38.03 37.31 37.78 2,428,366 +0.20(+0.53%)
Apr 09, 2008 38.54 38.75 37.41 37.58 2,294,554 -0.96(-2.49%)
Apr 08, 2008 38.54 38.62 38.20 38.54 3,024,118 -0.20(-0.52%)
Apr 07, 2008 39.07 39.07 38.29 38.74 2,085,851 -0.14(-0.36%)
Apr 04, 2008 38.68 39.05 38.21 38.88 2,137,273 +0.31(+0.80%)
Apr 03, 2008 38.75 38.94 38.09 38.57 3,301,793 -0.42(-1.08%)
Apr 02, 2008 38.51 39.40 38.32 38.99 3,477,270 +0.33(+0.85%)
Apr 01, 2008 37.22 38.69 37.22 38.66 2,512,211 +1.45(+3.90%)
Mar 31, 2008 36.90 37.39 36.52 37.21 2,381,592 +0.36(+0.98%)
Mar 28, 2008 37.81 37.81 36.69 36.85 2,269,016 -0.58(-1.55%)
Mar 27, 2008 38.44 38.44 37.39 37.43 2,898,999 -0.48(-1.27%)
Mar 26, 2008 38.07 38.15 37.55 37.91 2,803,429 -0.28(-0.73%)
Mar 25, 2008 38.00 38.41 37.57 38.19 2,728,227 +0.28(+0.74%)
Mar 24, 2008 37.49 38.18 37.46 37.91 2,683,057 +0.51(+1.36%)
Mar 21, 2008 36.38 37.62 36.20 37.40 7,448,399 -0.00(-0.00%)
Mar 20, 2008 36.38 37.62 36.20 37.40 7,448,399 +1.20(+3.32%)
Mar 19, 2008 37.80 37.80 36.18 36.20 3,260,062 -1.49(-3.95%)
Mar 18, 2008 36.74 37.71 36.53 37.69 4,802,592 +1.24(+3.40%)
Mar 17, 2008 35.12 36.87 35.02 36.45 3,709,073 +0.42(+1.17%)
Mar 14, 2008 37.00 37.00 35.31 36.03 3,756,023 -0.69(-1.88%)
Mar 13, 2008 35.82 36.90 35.35 36.72 4,675,904 +0.47(+1.30%)
Mar 12, 2008 36.33 37.15 36.23 36.25 4,705,186 +0.02(+0.06%)
Mar 11, 2008 35.67 36.28 34.98 36.23 4,879,969 +1.05(+2.98%)
Mar 10, 2008 35.49 36.01 35.02 35.18 3,645,397 +0.05(+0.14%)
Mar 07, 2008 35.62 35.74 34.80 35.13 4,570,410 -0.72(-2.01%)
Mar 06, 2008 35.95 36.11 35.41 35.85 4,828,672 -0.35(-0.97%)
Mar 05, 2008 35.40 36.22 35.17 36.20 5,797,954 +1.18(+3.37%)
Mar 04, 2008 34.37 35.13 34.20 35.02 6,459,013 +0.40(+1.16%)
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.