Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.25 40.25 39.80 39.90 25,691,212 -0.30(-0.75%)
May 29, 2008 39.36 40.54 39.27 40.20 24,424,898 +0.69(+1.75%)
May 28, 2008 39.12 39.54 39.01 39.51 22,095,872 +0.68(+1.75%)
May 27, 2008 38.62 39.19 38.31 38.83 17,192,092 +0.30(+0.78%)
May 26, 2008 39.04 39.36 38.35 38.53 0 +0.00(+0.00%)
May 23, 2008 39.04 39.36 38.35 38.53 14,600,038 -0.65(-1.66%)
May 22, 2008 38.87 39.43 38.68 39.18 16,342,153 +0.29(+0.75%)
May 21, 2008 39.38 39.54 38.71 38.89 18,176,168 -0.48(-1.22%)
May 20, 2008 40.26 40.42 39.25 39.37 24,537,964 -1.14(-2.81%)
May 19, 2008 40.10 40.70 39.83 40.51 19,895,640 +0.44(+1.10%)
May 16, 2008 39.85 40.22 39.65 40.07 25,263,728 +0.21(+0.53%)
May 15, 2008 39.71 39.98 39.33 39.86 21,131,972 +0.25(+0.63%)
May 14, 2008 39.36 40.24 39.26 39.61 24,252,840 +0.35(+0.89%)
May 13, 2008 39.13 39.62 39.10 39.26 13,076,235 +0.15(+0.38%)
May 12, 2008 38.61 39.26 38.55 39.11 14,875,799 +0.52(+1.35%)
May 09, 2008 38.56 38.86 38.30 38.59 15,295,008 -0.27(-0.69%)
May 08, 2008 38.89 39.31 38.55 38.86 20,118,756 +0.04(+0.10%)
May 07, 2008 39.22 39.47 38.72 38.82 24,700,544 -0.74(-1.87%)
May 06, 2008 39.54 39.78 39.04 39.56 24,322,450 -0.29(-0.73%)
May 05, 2008 40.06 40.10 39.40 39.85 18,111,796 -0.28(-0.70%)
May 02, 2008 40.02 40.23 39.53 40.13 21,788,704 +0.19(+0.48%)
May 01, 2008 39.29 40.01 39.19 39.94 24,412,468 +1.23(+3.18%)
Apr 30, 2008 38.59 39.38 38.55 38.71 23,431,572 +0.12(+0.31%)
Apr 29, 2008 38.33 38.79 38.10 38.59 15,372,424 +0.29(+0.76%)
Apr 28, 2008 38.60 38.95 38.21 38.30 26,436,814 -0.28(-0.73%)
Apr 25, 2008 38.77 38.99 38.15 38.58 16,152,881 -0.07(-0.18%)
Apr 24, 2008 38.54 39.02 38.28 38.65 19,333,202 +0.18(+0.47%)
Apr 23, 2008 37.91 38.98 37.87 38.47 27,519,340 +0.66(+1.75%)
Apr 22, 2008 37.91 38.04 37.03 37.81 26,585,724 +0.22(+0.59%)
Apr 21, 2008 37.46 37.88 37.08 37.59 25,029,724 +0.08(+0.21%)
Apr 18, 2008 37.87 38.10 37.44 37.51 25,385,490 -0.06(-0.16%)
Apr 17, 2008 37.43 38.00 37.29 37.57 18,551,884 -0.04(-0.11%)
Apr 16, 2008 37.57 37.89 37.10 37.61 25,822,492 +0.28(+0.75%)
Apr 15, 2008 37.31 37.73 37.10 37.33 15,583,754 +0.13(+0.35%)
Apr 14, 2008 37.21 37.79 37.02 37.20 16,991,166 -0.10(-0.27%)
Apr 11, 2008 37.82 38.15 37.21 37.30 18,309,154 -0.90(-2.36%)
Apr 10, 2008 38.12 38.59 38.01 38.20 17,999,176 +0.01(+0.03%)
Apr 09, 2008 38.74 38.96 37.74 38.19 21,310,492 -0.61(-1.57%)
Apr 08, 2008 38.66 38.99 38.07 38.80 19,920,872 -0.21(-0.54%)
Apr 07, 2008 38.84 39.24 38.55 39.01 18,652,598 +0.53(+1.38%)
Apr 04, 2008 38.99 38.99 38.30 38.48 21,573,646 -0.53(-1.36%)
Apr 03, 2008 38.50 39.26 38.33 39.01 18,629,220 +0.29(+0.75%)
Apr 02, 2008 39.60 39.61 38.50 38.72 22,941,568 -0.76(-1.93%)
Apr 01, 2008 38.70 39.57 38.68 39.48 23,519,540 +1.18(+3.08%)
Mar 31, 2008 37.71 38.74 37.69 38.30 29,331,500 +0.64(+1.70%)
Mar 28, 2008 37.99 38.39 37.56 37.66 17,293,628 +0.00(+0.00%)
Mar 27, 2008 37.92 38.20 37.60 37.66 16,159,685 -0.10(-0.26%)
Mar 26, 2008 37.76 38.15 37.34 37.76 29,294,012 -0.24(-0.63%)
Mar 25, 2008 37.97 38.28 37.42 38.00 24,525,566 -0.03(-0.08%)
Mar 24, 2008 36.93 38.26 36.90 38.03 21,303,382 +1.18(+3.20%)
Mar 21, 2008 36.24 37.00 35.25 36.85 33,274,572 +0.00(+0.00%)
Mar 20, 2008 36.24 37.00 35.25 36.85 33,272,872 +0.80(+2.22%)
Mar 19, 2008 36.68 37.31 36.02 36.05 31,578,524 -1.02(-2.75%)
Mar 18, 2008 36.17 37.07 35.87 37.07 34,746,420 +1.28(+3.58%)
Mar 17, 2008 34.27 36.23 34.27 35.79 39,220,416 +0.76(+2.17%)
Mar 14, 2008 35.70 35.81 34.65 35.03 26,286,008 -0.47(-1.32%)
Mar 13, 2008 34.77 35.90 34.65 35.50 24,893,478 +0.18(+0.51%)
Mar 12, 2008 36.00 36.20 35.21 35.32 25,211,816 -0.77(-2.13%)
Mar 11, 2008 35.26 36.22 35.03 36.09 31,759,786 +1.44(+4.16%)
Mar 10, 2008 35.06 35.25 34.26 34.65 22,848,854 -0.36(-1.03%)
Mar 07, 2008 34.69 35.51 34.60 35.01 25,142,326 -0.01(-0.03%)
Mar 06, 2008 35.21 35.59 34.84 35.02 21,053,020 -0.43(-1.21%)
Mar 05, 2008 35.19 35.64 34.84 35.45 21,732,124 +0.58(+1.66%)
Mar 04, 2008 34.75 35.00 34.25 34.87 22,220,276 -0.19(-0.54%)
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.