Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.71 34.29 33.65 33.69 105,884 -0.01(-0.03%)
Apr 29, 2008 34.89 34.89 33.59 33.70 68,008 -0.42(-1.23%)
Apr 28, 2008 33.50 34.30 33.50 34.12 142,740 +0.68(+2.03%)
Apr 25, 2008 33.16 33.50 33.00 33.44 41,368 +0.49(+1.49%)
Apr 24, 2008 32.91 32.99 32.70 32.95 54,800 +0.25(+0.76%)
Apr 23, 2008 32.78 33.15 32.65 32.70 51,911 -0.08(-0.24%)
Apr 22, 2008 32.71 33.03 32.47 32.78 45,056 +0.34(+1.05%)
Apr 21, 2008 32.87 33.32 32.41 32.44 87,927 -0.71(-2.14%)
Apr 18, 2008 32.46 33.25 32.01 33.15 120,682 +1.07(+3.34%)
Apr 17, 2008 31.77 32.23 31.73 32.08 80,267 +0.38(+1.20%)
Apr 16, 2008 31.10 31.70 31.06 31.70 92,287 +0.64(+2.06%)
Apr 15, 2008 30.53 31.62 30.33 31.06 90,695 +0.53(+1.74%)
Apr 14, 2008 30.66 30.66 30.12 30.53 47,316 +0.17(+0.56%)
Apr 11, 2008 30.72 30.80 30.31 30.36 40,638 -0.36(-1.17%)
Apr 10, 2008 31.17 31.18 30.50 30.72 53,875 -0.35(-1.13%)
Apr 09, 2008 31.17 31.37 31.01 31.07 65,400 -0.10(-0.32%)
Apr 08, 2008 31.92 31.92 31.10 31.17 66,150 -0.35(-1.11%)
Apr 07, 2008 31.30 31.92 31.06 31.52 63,575 +0.44(+1.42%)
Apr 04, 2008 31.15 31.70 30.74 31.08 47,665 +0.29(+0.94%)
Apr 03, 2008 30.99 30.99 30.36 30.79 57,890 +0.11(+0.36%)
Apr 02, 2008 30.06 30.89 30.01 30.68 78,787 +0.43(+1.42%)
Apr 01, 2008 30.01 30.79 30.00 30.25 184,901 +0.10(+0.33%)
Mar 31, 2008 30.55 30.86 30.11 30.15 233,300 -0.35(-1.15%)
Mar 28, 2008 30.79 30.79 30.49 30.50 68,000 -0.09(-0.29%)
Mar 27, 2008 31.56 32.33 30.59 30.59 83,259 -0.27(-0.87%)
Mar 26, 2008 30.32 31.07 30.13 30.86 65,135 +0.61(+2.02%)
Mar 25, 2008 30.75 30.82 30.24 30.25 104,565 -0.50(-1.63%)
Mar 24, 2008 30.15 30.99 30.09 30.75 75,204 +0.89(+2.98%)
Mar 21, 2008 29.61 30.36 29.43 29.86 97,089 +0.00(+0.00%)
Mar 20, 2008 29.61 30.36 29.43 29.86 97,089 +0.20(+0.67%)
Mar 19, 2008 30.25 30.57 29.66 29.66 113,450 -0.54(-1.79%)
Mar 18, 2008 29.89 30.88 29.79 30.20 84,795 +0.74(+2.51%)
Mar 17, 2008 29.79 30.30 29.03 29.46 114,746 -0.36(-1.21%)
Mar 14, 2008 30.18 30.72 29.25 29.82 180,483 -0.35(-1.16%)
Mar 13, 2008 29.46 30.50 29.46 30.17 123,385 -0.61(-1.98%)
Mar 12, 2008 31.09 31.09 30.02 30.78 162,254 -0.15(-0.48%)
Mar 11, 2008 30.51 31.00 30.12 30.93 95,107 +0.16(+0.52%)
Mar 10, 2008 30.80 30.80 30.50 30.77 62,400 -0.23(-0.74%)
Mar 07, 2008 31.35 31.35 30.13 31.00 157,775 -0.52(-1.65%)
Mar 06, 2008 32.00 32.23 30.73 31.52 165,552 -0.49(-1.53%)
Mar 05, 2008 32.46 32.62 32.00 32.01 43,500 -0.24(-0.74%)
Mar 04, 2008 32.60 32.65 32.01 32.25 86,500 -0.39(-1.19%)
Mar 03, 2008 32.46 32.90 32.28 32.64 82,525 +0.09(+0.28%)
Feb 29, 2008 32.80 32.87 32.25 32.55 62,413 -0.32(-0.97%)
Feb 28, 2008 33.15 33.18 32.85 32.87 41,457 -0.05(-0.15%)
Feb 27, 2008 33.05 33.07 32.90 32.92 42,520 -0.09(-0.27%)
Feb 26, 2008 32.85 33.03 32.63 33.01 60,184 -0.02(-0.06%)
Feb 25, 2008 32.58 33.24 32.58 33.03 35,366 +0.35(+1.07%)
Feb 22, 2008 32.21 32.97 32.21 32.68 52,550 +0.14(+0.43%)
Feb 21, 2008 33.34 33.34 32.50 32.54 68,593 -0.54(-1.63%)
Feb 20, 2008 33.12 33.29 32.74 33.08 87,000 +0.19(+0.58%)
Feb 19, 2008 32.58 33.50 32.58 32.89 64,700 +0.44(+1.36%)
Feb 18, 2008 33.07 33.24 32.35 32.45 0 +0.00(+0.00%)
Feb 15, 2008 33.07 33.24 32.35 32.45 56,950 -0.55(-1.67%)
Feb 14, 2008 33.22 33.49 32.85 33.00 84,269 -0.02(-0.06%)
Feb 13, 2008 33.60 33.60 33.02 33.02 85,300 -0.08(-0.24%)
Feb 12, 2008 33.50 33.65 33.04 33.10 59,498 -0.21(-0.63%)
Feb 11, 2008 33.11 33.49 33.00 33.31 75,466 +0.28(+0.85%)
Feb 08, 2008 32.69 33.18 32.69 33.03 53,778 +0.41(+1.26%)
Feb 07, 2008 32.52 32.76 32.47 32.62 53,400 -0.15(-0.46%)
Feb 06, 2008 33.48 33.48 32.50 32.77 75,500 -0.73(-2.18%)
Feb 05, 2008 33.49 33.93 33.15 33.50 114,854 -0.10(-0.30%)
Feb 04, 2008 33.36 34.08 33.36 33.60 78,076 +0.07(+0.21%)
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.