Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.51 36.40 35.75 36.15 94,439 -0.36(-0.99%)
May 29, 2008 36.51 36.51 35.85 36.51 266,504 +0.06(+0.16%)
May 28, 2008 36.45 36.55 35.95 36.45 52,537 -0.05(-0.14%)
May 27, 2008 35.94 36.50 35.80 36.50 65,622 +0.56(+1.56%)
May 26, 2008 35.94 36.03 35.70 35.94 141,914 +0.00(+0.00%)
May 23, 2008 35.94 36.03 35.70 35.94 141,914 -0.24(-0.66%)
May 22, 2008 36.18 36.50 35.85 36.18 97,542 -0.12(-0.33%)
May 21, 2008 36.30 36.55 36.00 36.30 348,436 -0.02(-0.06%)
May 20, 2008 36.32 36.55 35.80 36.32 118,751 +0.22(+0.61%)
May 19, 2008 37.25 36.35 35.80 36.10 50,057 -1.15(-3.09%)
May 16, 2008 37.25 37.25 36.30 37.25 60,376 +0.45(+1.22%)
May 15, 2008 36.80 37.20 36.50 36.80 67,933 +0.05(+0.14%)
May 14, 2008 36.75 36.95 36.42 36.75 82,291 -0.30(-0.81%)
May 13, 2008 37.05 37.66 36.58 37.05 172,909 -1.05(-2.76%)
May 12, 2008 38.10 38.10 37.40 38.10 157,752 +0.15(+0.40%)
May 09, 2008 37.40 38.00 37.15 37.95 88,389 +0.55(+1.47%)
May 08, 2008 37.40 37.55 36.90 37.40 104,069 +1.16(+3.20%)
May 07, 2008 36.24 36.80 36.16 36.24 48,231 -1.06(-2.84%)
May 06, 2008 37.30 37.50 36.80 37.30 133,916 -0.60(-1.58%)
May 05, 2008 37.90 38.00 37.54 37.90 37,386 +0.15(+0.40%)
May 02, 2008 37.75 37.80 37.35 37.75 60,065 +0.00(+0.00%)
May 01, 2008 37.75 38.11 37.20 37.75 105,481 +0.60(+1.62%)
Apr 30, 2008 37.15 37.65 36.95 37.15 105,232 +0.60(+1.64%)
Apr 29, 2008 36.55 37.00 36.29 36.55 42,996 -0.90(-2.40%)
Apr 28, 2008 37.45 37.65 37.25 37.45 414,041 -0.60(-1.58%)
Apr 25, 2008 38.54 38.20 37.53 38.05 1,016,440 -0.49(-1.27%)
Apr 24, 2008 38.54 38.54 37.20 38.54 609,487 +1.04(+2.77%)
Apr 23, 2008 37.50 37.54 37.04 37.50 543,890 +1.05(+2.88%)
Apr 22, 2008 36.45 36.85 36.30 36.45 308,607 +0.20(+0.55%)
Apr 21, 2008 36.25 36.80 36.00 36.25 1,314,860 -0.70(-1.89%)
Apr 18, 2008 36.95 37.40 36.85 36.95 404,953 -0.25(-0.67%)
Apr 17, 2008 37.20 37.20 36.20 37.20 180,046 -0.10(-0.27%)
Apr 16, 2008 37.30 37.49 36.87 37.30 920,145 -0.80(-2.10%)
Apr 15, 2008 38.10 38.12 37.50 38.10 52,394 -0.20(-0.52%)
Apr 14, 2008 37.06 38.45 37.78 38.30 161,848 +1.24(+3.35%)
Apr 11, 2008 39.51 37.95 37.06 37.06 604,525 -2.45(-6.20%)
Apr 10, 2008 39.51 40.00 39.40 39.51 103,980 -0.34(-0.85%)
Apr 09, 2008 39.85 40.21 39.63 39.85 40,782 +0.50(+1.27%)
Apr 08, 2008 40.50 39.90 39.28 39.35 38,503 -1.15(-2.84%)
Apr 07, 2008 40.50 40.65 39.90 40.50 138,630 +0.10(+0.25%)
Apr 04, 2008 40.40 40.85 40.05 40.40 257,873 -0.35(-0.86%)
Apr 03, 2008 40.75 40.75 39.95 40.75 235,919 +0.50(+1.24%)
Apr 02, 2008 39.10 40.40 39.25 40.25 109,508 +1.15(+2.94%)
Apr 01, 2008 38.78 39.50 38.43 39.10 29,728 +0.32(+0.83%)
Mar 31, 2008 38.78 39.25 38.20 38.78 84,264 +0.53(+1.39%)
Mar 28, 2008 38.30 39.00 38.20 38.25 53,080 -0.05(-0.13%)
Mar 27, 2008 38.53 39.50 38.30 38.30 89,703 -0.23(-0.60%)
Mar 26, 2008 39.25 38.90 38.10 38.53 182,547 -0.07(-0.18%)
Mar 25, 2008 9.250 38.60 38.60 38.60 20,735 +0.00(+0.00%)
Mar 24, 2008 38.15 39.00 37.20 38.60 42,994 +0.45(+1.18%)
Mar 21, 2008 38.15 38.15 37.00 38.15 59,489 +0.00(+0.00%)
Mar 20, 2008 38.15 38.15 37.00 38.15 59,489 +1.10(+2.97%)
Mar 19, 2008 37.05 38.50 37.05 37.05 85,410 -0.90(-2.37%)
Mar 18, 2008 38.00 38.90 37.95 37.95 57,807 -0.05(-0.13%)
Mar 17, 2008 38.00 38.10 37.25 38.00 63,326 -0.60(-1.55%)
Mar 14, 2008 39.30 40.10 38.60 38.60 932,116 -0.70(-1.78%)
Mar 13, 2008 39.60 39.75 38.75 39.30 66,098 -0.30(-0.76%)
Mar 12, 2008 39.60 39.80 38.90 39.60 90,451 -0.35(-0.88%)
Mar 11, 2008 39.95 39.95 38.79 39.95 38,766 +1.58(+4.12%)
Mar 10, 2008 38.37 39.25 38.37 38.37 39,063 -1.42(-3.57%)
Mar 07, 2008 39.79 40.00 39.00 39.79 74,463 +1.24(+3.22%)
Mar 06, 2008 38.75 39.15 38.51 38.55 34,631 -0.20(-0.52%)
Mar 05, 2008 39.65 39.15 38.35 38.75 58,037 -0.90(-2.27%)
Mar 04, 2008 39.65 39.65 38.70 39.65 45,579 +0.55(+1.41%)
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.