Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.05 36.40 34.84 35.97 1,438,760 +0.66(+1.87%)
Jan 30, 2008 35.84 36.63 35.11 35.31 1,825,474 -0.90(-2.47%)
Jan 29, 2008 36.48 36.63 35.56 36.21 1,324,154 +0.13(+0.35%)
Jan 28, 2008 34.67 36.21 34.26 36.08 1,888,909 +1.28(+3.68%)
Jan 25, 2008 35.86 36.40 34.37 34.80 1,798,892 -0.74(-2.08%)
Jan 24, 2008 36.28 36.28 35.05 35.54 2,866,509 -0.40(-1.10%)
Jan 23, 2008 31.49 36.29 31.48 35.94 5,297,354 +3.91(+12.19%)
Jan 22, 2008 30.58 32.19 30.31 32.03 2,578,642 +0.98(+3.16%)
Jan 21, 2008 31.94 32.16 30.73 31.05 0 +0.00(+0.00%)
Jan 18, 2008 31.94 32.16 30.73 31.05 2,620,135 -0.77(-2.42%)
Jan 17, 2008 32.55 32.88 31.56 31.82 2,387,097 -0.66(-2.03%)
Jan 16, 2008 31.52 32.93 31.52 32.48 2,764,203 +0.90(+2.85%)
Jan 15, 2008 31.62 31.99 31.06 31.58 2,468,546 -0.57(-1.77%)
Jan 14, 2008 32.59 33.05 31.50 32.15 2,762,227 -0.28(-0.86%)
Jan 11, 2008 32.27 32.98 31.52 32.43 3,202,001 -0.19(-0.58%)
Jan 10, 2008 32.82 33.34 31.99 32.62 3,808,365 -0.55(-1.67%)
Jan 09, 2008 33.32 33.65 31.49 33.17 2,358,543 -0.28(-0.84%)
Jan 08, 2008 34.71 35.90 33.32 33.45 1,819,470 -1.08(-3.11%)
Jan 07, 2008 34.28 34.93 33.57 34.52 1,737,318 +0.34(+0.99%)
Jan 04, 2008 35.58 35.84 34.13 34.19 2,047,015 -1.82(-5.06%)
Jan 03, 2008 37.52 37.52 35.90 36.01 1,708,010 -1.17(-3.15%)
Jan 02, 2008 37.32 37.71 36.68 37.18 1,213,694 -0.27(-0.73%)
Jan 01, 2008 37.03 37.63 36.90 37.45 0 +0.00(+0.00%)
Dec 31, 2007 37.03 37.63 36.90 37.45 1,022,096 +0.23(+0.61%)
Dec 28, 2007 38.61 38.77 36.98 37.23 1,156,518 -1.19(-3.10%)
Dec 27, 2007 38.79 38.91 38.30 38.42 1,090,458 -0.64(-1.65%)
Dec 26, 2007 39.61 39.63 38.90 39.06 891,141 -0.81(-2.02%)
Dec 24, 2007 38.87 39.87 38.63 39.87 481,009 +0.94(+2.41%)
Dec 21, 2007 39.18 39.22 38.33 38.93 1,473,495 +0.41(+1.07%)
Dec 20, 2007 38.21 38.60 37.90 38.52 1,635,056 +0.62(+1.63%)
Dec 19, 2007 37.19 38.22 37.19 37.90 1,726,595 +0.56(+1.51%)
Dec 18, 2007 37.64 38.37 36.60 37.34 2,187,538 -0.19(-0.51%)
Dec 17, 2007 39.00 39.20 37.53 37.53 1,869,178 -1.80(-4.57%)
Dec 14, 2007 40.43 40.71 39.28 39.33 1,528,269 -0.77(-1.92%)
Dec 13, 2007 39.96 40.54 39.50 40.09 989,040 -0.42(-1.03%)
Dec 12, 2007 41.90 42.11 40.19 40.51 1,320,870 -0.23(-0.57%)
Dec 11, 2007 43.05 43.16 40.74 40.74 1,264,292 -2.29(-5.32%)
Dec 10, 2007 42.59 43.09 42.20 43.03 1,232,686 +0.81(+1.92%)
Dec 07, 2007 42.58 42.91 42.11 42.22 1,365,835 -0.27(-0.63%)
Dec 06, 2007 41.41 42.61 41.27 42.49 940,660 +1.06(+2.57%)
Dec 05, 2007 40.81 41.44 40.58 41.42 817,148 +1.21(+3.01%)
Dec 04, 2007 40.46 40.57 40.04 40.21 1,543,988 -0.53(-1.31%)
Dec 03, 2007 40.66 40.90 40.24 40.74 879,528 -0.18(-0.45%)
Nov 30, 2007 40.06 41.22 39.96 40.93 2,150,112 +1.28(+3.23%)
Nov 29, 2007 38.85 39.78 38.63 39.65 1,520,466 +0.38(+0.98%)
Nov 28, 2007 38.26 39.26 38.24 39.26 1,820,987 +1.39(+3.66%)
Nov 27, 2007 38.31 38.31 36.96 37.88 3,826,892 +0.36(+0.96%)
Nov 26, 2007 39.74 39.77 37.52 37.52 1,985,973 -2.44(-6.10%)
Nov 23, 2007 39.91 40.04 39.47 39.95 506,378 +0.59(+1.50%)
Nov 21, 2007 39.33 39.71 39.05 39.36 1,955,882 -0.56(-1.41%)
Nov 20, 2007 40.68 41.52 39.34 39.93 1,563,909 -0.92(-2.25%)
Nov 19, 2007 41.19 41.53 40.84 40.84 1,063,784 -0.77(-1.86%)
Nov 16, 2007 42.27 42.40 41.21 41.62 1,876,387 -0.50(-1.19%)
Nov 15, 2007 41.90 42.36 41.22 42.12 1,751,168 +0.01(+0.01%)
Nov 14, 2007 42.35 42.90 41.89 42.11 1,051,080 +0.07(+0.16%)
Nov 13, 2007 41.21 42.19 41.19 42.04 2,044,295 +0.69(+1.67%)
Nov 12, 2007 41.35 41.95 41.20 41.35 2,575,147 -0.04(-0.10%)
Nov 09, 2007 41.57 41.75 40.94 41.40 2,086,983 -0.37(-0.90%)
Nov 08, 2007 43.01 43.01 41.43 41.77 2,491,668 -0.32(-0.75%)
Nov 07, 2007 43.05 43.08 41.71 42.09 1,844,513 -1.18(-2.72%)
Nov 06, 2007 43.40 43.52 42.89 43.26 1,532,215 +0.23(+0.54%)
Nov 05, 2007 43.06 43.39 42.61 43.03 1,747,677 -0.23(-0.54%)
Nov 02, 2007 44.87 44.87 42.65 43.26 1,818,521 -0.62(-1.42%)
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.