Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.92 25.87 24.86 25.66 6,608,770 +0.40(+1.57%)
Jan 30, 2008 25.83 26.02 25.23 25.26 5,849,789 -0.40(-1.54%)
Jan 29, 2008 25.93 26.28 25.09 25.66 6,045,260 +0.34(+1.33%)
Jan 28, 2008 25.04 25.39 24.43 25.32 4,094,910 +0.50(+2.03%)
Jan 25, 2008 25.83 25.92 24.76 24.82 6,897,694 -0.77(-3.03%)
Jan 24, 2008 26.80 26.80 25.50 25.59 9,891,809 -1.00(-3.75%)
Jan 23, 2008 25.23 26.65 25.04 26.59 10,591,145 +0.98(+3.82%)
Jan 22, 2008 25.67 26.57 24.92 25.61 10,288,181 -1.30(-4.84%)
Jan 21, 2008 27.96 27.98 26.70 26.91 0 +0.00(+0.00%)
Jan 18, 2008 27.96 27.98 26.70 26.91 7,474,070 -0.80(-2.90%)
Jan 17, 2008 29.18 29.18 27.70 27.72 6,549,291 -1.42(-4.86%)
Jan 16, 2008 28.72 29.49 28.72 29.13 6,647,963 +0.34(+1.19%)
Jan 15, 2008 28.64 29.21 28.64 28.79 4,473,382 -0.15(-0.52%)
Jan 14, 2008 28.92 29.15 28.76 28.94 2,452,333 +0.14(+0.50%)
Jan 11, 2008 28.68 29.09 28.53 28.80 4,279,610 -0.16(-0.56%)
Jan 10, 2008 28.83 29.15 28.65 28.96 5,572,833 +0.02(+0.08%)
Jan 09, 2008 28.73 29.06 28.58 28.94 5,278,387 +0.35(+1.22%)
Jan 08, 2008 28.68 28.98 28.52 28.59 5,762,871 -0.02(-0.06%)
Jan 07, 2008 27.91 28.65 27.77 28.61 5,252,316 +0.81(+2.92%)
Jan 04, 2008 27.83 28.17 27.59 27.79 5,906,763 -0.09(-0.32%)
Jan 03, 2008 27.84 28.26 27.79 27.88 3,334,335 +0.08(+0.30%)
Jan 02, 2008 27.81 28.10 27.66 27.80 4,547,766 -0.16(-0.56%)
Jan 01, 2008 28.01 28.20 27.84 27.96 0 +0.00(+0.00%)
Dec 31, 2007 28.01 28.20 27.84 27.96 1,525,193 -0.19(-0.68%)
Dec 28, 2007 28.15 28.28 28.01 28.15 2,884,769 +0.16(+0.58%)
Dec 27, 2007 28.41 28.52 27.95 27.99 2,933,923 -0.51(-1.79%)
Dec 26, 2007 28.77 28.81 28.41 28.50 2,051,299 -0.32(-1.12%)
Dec 24, 2007 28.68 28.95 28.50 28.82 985,191 +0.27(+0.95%)
Dec 21, 2007 28.50 28.70 28.35 28.55 4,428,267 +0.27(+0.96%)
Dec 20, 2007 28.31 28.39 28.02 28.28 3,029,295 +0.23(+0.81%)
Dec 19, 2007 28.44 28.44 27.93 28.05 3,191,598 -0.25(-0.89%)
Dec 18, 2007 28.09 28.43 27.99 28.31 2,567,748 +0.35(+1.27%)
Dec 17, 2007 28.27 28.41 27.81 27.95 3,762,640 -0.50(-1.75%)
Dec 14, 2007 28.67 29.01 28.36 28.45 3,324,850 -0.50(-1.72%)
Dec 13, 2007 28.41 29.03 28.41 28.95 2,906,468 +0.34(+1.20%)
Dec 12, 2007 29.51 29.51 28.31 28.61 5,401,997 -0.20(-0.71%)
Dec 11, 2007 29.51 29.72 28.75 28.81 2,967,717 -0.71(-2.40%)
Dec 10, 2007 29.53 29.72 29.40 29.52 2,093,553 -0.01(-0.02%)
Dec 07, 2007 29.54 29.68 29.28 29.52 1,761,276 -0.02(-0.06%)
Dec 06, 2007 29.60 29.61 29.20 29.54 1,955,769 -0.07(-0.22%)
Dec 05, 2007 29.18 29.64 29.09 29.61 2,871,186 +0.55(+1.88%)
Dec 04, 2007 28.49 29.29 28.49 29.06 2,732,916 +0.37(+1.30%)
Dec 03, 2007 28.49 28.82 28.47 28.69 2,089,939 +0.07(+0.23%)
Nov 30, 2007 28.82 28.82 28.37 28.62 4,654,736 +0.10(+0.36%)
Nov 29, 2007 28.36 28.66 28.23 28.52 3,587,284 +0.01(+0.04%)
Nov 28, 2007 28.08 28.59 28.05 28.51 4,172,054 +0.59(+2.11%)
Nov 27, 2007 27.85 28.24 27.60 27.92 4,348,107 +0.27(+0.98%)
Nov 26, 2007 27.84 28.22 27.63 27.65 4,656,560 -0.24(-0.86%)
Nov 23, 2007 28.22 28.22 27.76 27.89 1,227,249 -0.08(-0.30%)
Nov 21, 2007 28.20 28.40 27.97 27.97 2,848,536 -0.42(-1.48%)
Nov 20, 2007 28.00 28.57 27.95 28.40 5,778,679 +0.49(+1.76%)
Nov 19, 2007 27.64 28.04 27.64 27.90 2,230,220 +0.04(+0.13%)
Nov 16, 2007 27.96 28.16 27.50 27.87 2,953,625 +0.10(+0.37%)
Nov 15, 2007 27.61 28.00 27.61 27.76 2,677,499 +0.01(+0.04%)
Nov 14, 2007 27.87 27.99 27.64 27.75 2,950,335 +0.00(+0.00%)
Nov 13, 2007 27.75 27.77 27.24 27.75 2,770,428 +0.18(+0.65%)
Nov 12, 2007 27.85 28.03 27.48 27.57 3,231,284 -0.28(-0.99%)
Nov 09, 2007 27.72 28.23 27.72 27.85 3,275,404 -0.28(-0.98%)
Nov 08, 2007 27.80 28.31 27.72 28.12 4,041,295 +0.34(+1.21%)
Nov 07, 2007 27.88 28.52 27.78 27.79 3,104,512 -0.91(-3.16%)
Nov 06, 2007 28.67 28.70 28.46 28.70 3,104,047 +0.04(+0.15%)
Nov 05, 2007 28.96 28.96 28.31 28.65 3,267,670 +0.17(+0.59%)
Nov 02, 2007 28.40 28.58 28.22 28.49 3,559,172 +0.10(+0.34%)
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.