Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.41 41.41 39.84 40.83 1,215,235 -0.79(-1.90%)
May 29, 2008 41.01 42.19 41.01 41.62 812,978 +0.45(+1.09%)
May 28, 2008 37.82 41.30 37.82 41.17 1,595,314 +3.39(+8.97%)
May 27, 2008 37.99 39.00 37.42 37.78 1,001,760 -0.20(-0.53%)
May 26, 2008 38.45 38.45 37.24 37.98 0 +0.00(+0.00%)
May 23, 2008 38.45 38.45 37.24 37.98 965,289 -0.53(-1.38%)
May 22, 2008 38.40 39.31 38.04 38.51 520,144 +0.03(+0.08%)
May 21, 2008 40.11 40.61 38.17 38.48 784,101 -1.64(-4.09%)
May 20, 2008 40.91 40.91 39.73 40.12 740,247 -1.08(-2.62%)
May 19, 2008 41.93 42.45 41.05 41.20 444,022 -0.80(-1.90%)
May 16, 2008 43.32 43.33 40.80 42.00 926,391 -1.38(-3.18%)
May 15, 2008 42.69 43.38 41.77 43.38 804,520 +1.11(+2.63%)
May 14, 2008 42.20 43.05 42.00 42.27 835,547 +0.41(+0.98%)
May 13, 2008 41.22 42.16 40.92 41.86 637,632 +0.75(+1.82%)
May 12, 2008 40.49 41.58 40.26 41.11 667,535 +0.67(+1.66%)
May 09, 2008 39.07 40.44 38.95 40.44 335,044 +0.80(+2.02%)
May 08, 2008 41.51 41.74 39.30 39.64 1,268,309 -1.26(-3.08%)
May 07, 2008 39.60 41.74 39.60 40.90 1,673,020 +1.33(+3.36%)
May 06, 2008 38.50 39.73 38.21 39.57 705,647 +0.72(+1.85%)
May 05, 2008 38.00 39.63 37.51 38.85 997,981 +0.56(+1.46%)
May 02, 2008 39.52 39.69 38.27 38.29 841,231 -0.85(-2.17%)
May 01, 2008 38.30 39.83 37.36 39.14 886,643 +0.86(+2.25%)
Apr 30, 2008 39.38 39.69 38.19 38.28 786,000 -0.94(-2.40%)
Apr 29, 2008 38.72 39.55 38.40 39.22 657,947 +0.37(+0.95%)
Apr 28, 2008 39.38 39.45 38.41 38.85 696,291 -0.51(-1.30%)
Apr 25, 2008 38.14 39.38 37.76 39.36 707,527 +1.41(+3.72%)
Apr 24, 2008 38.45 38.45 37.12 37.95 1,057,408 -0.36(-0.94%)
Apr 23, 2008 38.51 38.51 37.51 38.31 790,339 -0.35(-0.91%)
Apr 22, 2008 39.59 40.02 37.91 38.66 919,655 -1.43(-3.57%)
Apr 21, 2008 39.98 40.31 39.33 40.09 904,513 +0.06(+0.15%)
Apr 18, 2008 38.65 41.18 38.65 40.03 2,245,894 +2.07(+5.45%)
Apr 17, 2008 37.94 38.10 37.19 37.96 985,064 -0.05(-0.13%)
Apr 16, 2008 38.35 38.35 37.16 38.01 1,014,091 +0.08(+0.21%)
Apr 15, 2008 38.61 38.65 37.37 37.93 1,068,707 -0.53(-1.38%)
Apr 14, 2008 39.50 39.68 38.23 38.46 988,821 -1.12(-2.83%)
Apr 11, 2008 40.36 41.04 39.32 39.58 1,121,762 -1.25(-3.06%)
Apr 10, 2008 39.60 41.52 39.40 40.83 1,269,525 +1.14(+2.87%)
Apr 09, 2008 40.92 41.02 39.62 39.69 937,865 -1.09(-2.67%)
Apr 08, 2008 40.39 41.55 40.08 40.78 1,070,126 +0.02(+0.05%)
Apr 07, 2008 41.50 41.89 40.59 40.76 963,975 -0.55(-1.33%)
Apr 04, 2008 42.45 42.45 41.09 41.31 1,249,673 -0.40(-0.96%)
Apr 03, 2008 41.84 42.01 41.03 41.71 1,759,093 -0.34(-0.81%)
Apr 02, 2008 42.73 43.23 41.81 42.05 1,438,654 -0.27(-0.64%)
Apr 01, 2008 41.05 42.86 41.05 42.32 3,109,580 +1.85(+4.57%)
Mar 31, 2008 38.92 40.62 38.56 40.47 2,411,686 +1.54(+3.96%)
Mar 28, 2008 39.04 39.86 37.17 38.93 1,037,397 -1.10(-2.75%)
Mar 27, 2008 40.23 40.93 39.60 40.03 1,046,661 -0.23(-0.57%)
Mar 26, 2008 40.99 40.99 39.68 40.26 1,214,113 -0.99(-2.40%)
Mar 25, 2008 39.50 41.44 38.43 41.25 2,198,874 +1.33(+3.33%)
Mar 24, 2008 37.05 40.80 37.05 39.92 2,460,751 +2.72(+7.31%)
Mar 21, 2008 35.00 37.62 33.90 37.20 3,767,458 +0.00(+0.00%)
Mar 20, 2008 35.00 37.62 33.90 37.20 3,767,458 +3.03(+8.87%)
Mar 19, 2008 35.55 35.73 34.17 34.17 1,966,452 -1.55(-4.34%)
Mar 18, 2008 34.05 35.98 34.05 35.72 1,702,856 +2.39(+7.17%)
Mar 17, 2008 33.25 34.42 32.42 33.33 2,272,026 -1.61(-4.61%)
Mar 14, 2008 37.57 37.80 34.55 34.94 1,780,691 -2.39(-6.40%)
Mar 13, 2008 35.97 37.46 35.32 37.33 962,442 +0.40(+1.08%)
Mar 12, 2008 37.46 38.07 36.67 36.93 1,056,038 -0.24(-0.65%)
Mar 11, 2008 36.41 37.39 35.69 37.17 1,548,397 +1.98(+5.63%)
Mar 10, 2008 37.15 37.20 35.08 35.19 1,943,877 -2.91(-7.64%)
Mar 07, 2008 38.26 40.06 37.78 38.10 1,278,962 -0.58(-1.50%)
Mar 06, 2008 41.27 41.27 38.60 38.68 1,433,056 -2.97(-7.13%)
Mar 05, 2008 41.46 42.48 41.12 41.65 923,589 +0.54(+1.31%)
Mar 04, 2008 40.08 41.45 39.71 41.11 951,562 +0.53(+1.31%)
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.