Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.86 32.65 31.79 32.48 2,553,326 +0.29(+0.90%)
Jan 30, 2008 31.99 32.70 31.92 32.19 1,559,423 +0.12(+0.37%)
Jan 29, 2008 32.19 32.26 31.96 32.07 1,348,762 -0.30(-0.93%)
Jan 28, 2008 31.82 32.37 31.63 32.37 1,695,100 +0.39(+1.22%)
Jan 25, 2008 32.68 32.68 31.75 31.98 2,932,939 -0.08(-0.25%)
Jan 24, 2008 31.40 32.18 31.31 32.06 2,238,402 +0.90(+2.89%)
Jan 23, 2008 29.94 31.25 29.94 31.16 6,916,850 -0.84(-2.62%)
Jan 22, 2008 30.38 32.13 30.36 32.00 3,722,282 -1.00(-3.03%)
Jan 21, 2008 33.71 33.90 32.90 33.00 0 +0.00(+0.00%)
Jan 18, 2008 33.71 33.90 32.90 33.00 2,012,076 +0.24(+0.73%)
Jan 17, 2008 33.42 33.60 32.68 32.76 1,743,600 +0.16(+0.49%)
Jan 16, 2008 33.08 33.34 32.56 32.60 1,727,985 +0.22(+0.68%)
Jan 15, 2008 32.79 32.93 32.31 32.38 1,910,700 -1.14(-3.40%)
Jan 14, 2008 33.74 33.80 33.33 33.52 1,087,265 +0.39(+1.18%)
Jan 11, 2008 33.32 33.64 33.08 33.13 2,501,146 -1.92(-5.48%)
Jan 10, 2008 35.09 35.31 34.73 35.05 3,039,464 -0.64(-1.79%)
Jan 09, 2008 35.75 35.93 35.42 35.69 2,575,757 -0.90(-2.46%)
Jan 08, 2008 37.03 37.18 36.50 36.59 1,652,704 -0.46(-1.24%)
Jan 07, 2008 36.83 37.06 36.70 37.05 1,788,214 +1.08(+3.00%)
Jan 04, 2008 36.39 36.44 35.97 35.97 1,650,807 -0.55(-1.51%)
Jan 03, 2008 36.66 36.74 36.27 36.52 3,086,800 +0.25(+0.69%)
Jan 02, 2008 36.65 36.73 36.11 36.27 2,525,800 -0.19(-0.52%)
Jan 01, 2008 37.31 37.31 36.46 36.46 0 +0.00(+0.00%)
Dec 31, 2007 37.31 37.31 36.46 36.46 1,535,600 -0.67(-1.80%)
Dec 28, 2007 37.20 37.20 36.91 37.13 1,300,362 +0.23(+0.62%)
Dec 27, 2007 37.16 37.21 36.78 36.90 1,185,956 +0.11(+0.30%)
Dec 26, 2007 36.54 36.85 36.52 36.79 854,790 +0.15(+0.41%)
Dec 24, 2007 36.62 36.68 36.01 36.64 652,600 +0.45(+1.24%)
Dec 21, 2007 35.78 36.26 35.74 36.19 2,967,042 +1.53(+4.41%)
Dec 20, 2007 34.76 34.82 34.43 34.66 1,883,556 +0.27(+0.79%)
Dec 19, 2007 34.44 34.65 34.26 34.39 1,776,460 -0.39(-1.12%)
Dec 18, 2007 35.03 35.04 34.52 34.78 1,582,700 +0.26(+0.75%)
Dec 17, 2007 34.60 34.86 34.46 34.52 1,370,550 +0.42(+1.23%)
Dec 14, 2007 34.37 34.51 34.10 34.10 1,776,749 -0.78(-2.24%)
Dec 13, 2007 35.03 35.17 34.55 34.88 1,301,110 -0.53(-1.50%)
Dec 12, 2007 35.74 35.93 35.17 35.41 1,989,620 +0.55(+1.58%)
Dec 11, 2007 35.34 35.40 34.84 34.86 1,466,550 -0.78(-2.19%)
Dec 10, 2007 35.43 35.75 35.37 35.64 1,173,401 +0.17(+0.48%)
Dec 07, 2007 35.61 35.69 35.39 35.47 3,049,463 -0.33(-0.92%)
Dec 06, 2007 35.48 35.82 35.36 35.80 2,707,140 +0.20(+0.56%)
Dec 05, 2007 35.72 35.82 35.56 35.60 1,316,900 +0.19(+0.54%)
Dec 04, 2007 35.24 35.60 35.24 35.41 2,593,690 +0.36(+1.03%)
Dec 03, 2007 35.05 35.15 34.94 35.05 2,458,557 -0.37(-1.04%)
Nov 30, 2007 35.61 35.74 35.27 35.42 6,106,926 -0.11(-0.31%)
Nov 29, 2007 35.36 35.74 35.31 35.53 3,231,120 -0.46(-1.28%)
Nov 28, 2007 35.49 36.18 35.49 35.99 2,460,650 +0.35(+0.98%)
Nov 27, 2007 35.14 35.64 35.02 35.64 1,905,000 +0.68(+1.95%)
Nov 26, 2007 35.67 35.82 34.92 34.96 1,616,600 -0.54(-1.52%)
Nov 23, 2007 35.10 35.51 35.08 35.50 721,085 +0.25(+0.71%)
Nov 21, 2007 35.48 35.54 35.05 35.25 1,826,100 -0.45(-1.26%)
Nov 20, 2007 35.59 35.96 35.51 35.70 1,766,550 +0.05(+0.14%)
Nov 19, 2007 35.82 36.08 35.57 35.65 4,583,500 +0.08(+0.22%)
Nov 16, 2007 35.32 35.57 35.08 35.57 1,901,400 +0.63(+1.80%)
Nov 15, 2007 35.17 35.28 34.76 34.94 1,825,600 -0.20(-0.57%)
Nov 14, 2007 35.29 35.52 35.09 35.14 1,267,950 +0.14(+0.40%)
Nov 13, 2007 34.73 35.00 34.63 35.00 1,939,950 +1.65(+4.95%)
Nov 12, 2007 33.29 33.70 33.24 33.35 1,217,840 -0.34(-1.01%)
Nov 09, 2007 33.92 34.04 33.62 33.69 1,621,264 -0.75(-2.18%)
Nov 08, 2007 34.11 34.49 34.00 34.44 2,489,055 +0.27(+0.79%)
Nov 07, 2007 34.43 34.46 34.12 34.17 1,929,715 -0.29(-0.84%)
Nov 06, 2007 34.14 34.52 34.09 34.46 1,359,721 +0.11(+0.32%)
Nov 05, 2007 34.57 34.74 34.20 34.35 1,614,805 -0.05(-0.15%)
Nov 02, 2007 34.16 34.43 34.05 34.40 2,133,600 +0.81(+2.41%)
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.