Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 28.76 28.95 28.29 28.39 3,347,064 -0.56(-1.93%)
Oct 31, 2007 28.96 29.10 28.70 28.95 3,856,283 +0.07(+0.23%)
Oct 30, 2007 28.78 29.17 28.75 28.88 3,445,757 +0.07(+0.23%)
Oct 29, 2007 28.67 29.01 28.64 28.82 4,463,829 +0.19(+0.67%)
Oct 26, 2007 28.57 28.68 28.34 28.62 3,090,356 +0.28(+1.00%)
Oct 25, 2007 28.02 28.57 27.77 28.34 4,928,481 +0.41(+1.48%)
Oct 24, 2007 27.92 28.01 27.37 27.93 3,218,760 +0.13(+0.48%)
Oct 23, 2007 27.61 27.92 27.46 27.79 1,530,688 +0.02(+0.09%)
Oct 22, 2007 27.16 27.81 27.05 27.77 2,492,802 +0.37(+1.36%)
Oct 19, 2007 28.02 28.17 27.40 27.40 4,308,104 -0.76(-2.71%)
Oct 18, 2007 28.17 28.34 28.05 28.16 2,332,089 -0.07(-0.26%)
Oct 17, 2007 28.49 28.70 28.01 28.23 4,238,997 -0.19(-0.65%)
Oct 16, 2007 28.47 28.67 28.31 28.42 2,077,280 -0.05(-0.19%)
Oct 15, 2007 28.92 29.07 28.26 28.47 2,448,502 -0.49(-1.70%)
Oct 12, 2007 28.76 29.24 28.73 28.97 2,794,410 +0.20(+0.69%)
Oct 11, 2007 28.71 29.09 28.54 28.77 4,655,019 +0.22(+0.78%)
Oct 10, 2007 28.82 28.95 28.55 28.55 3,065,208 -0.50(-1.74%)
Oct 09, 2007 28.61 29.10 28.61 29.05 3,114,005 +0.40(+1.40%)
Oct 08, 2007 28.91 29.11 28.64 28.65 1,879,261 -0.16(-0.54%)
Oct 05, 2007 28.98 29.21 28.74 28.80 2,189,030 -0.04(-0.12%)
Oct 04, 2007 28.60 29.19 28.48 28.84 3,721,051 +0.37(+1.31%)
Oct 03, 2007 28.00 28.58 27.84 28.47 3,908,744 +0.41(+1.46%)
Oct 02, 2007 28.23 28.33 27.96 28.06 2,066,621 -0.17(-0.62%)
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.