Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.70 31.67 30.51 31.38 1,038,507 +0.25(+0.80%)
Dec 28, 2007 31.32 31.50 29.83 31.13 1,507,029 -0.22(-0.70%)
Dec 27, 2007 31.25 32.25 31.24 31.35 2,344,559 -0.54(-1.69%)
Dec 26, 2007 31.45 32.08 31.34 31.89 2,299,854 +0.46(+1.46%)
Dec 24, 2007 31.73 31.75 30.85 31.43 1,755,270 -0.57(-1.78%)
Dec 21, 2007 30.17 32.00 29.25 32.00 10,763,247 +2.60(+8.84%)
Dec 20, 2007 28.71 29.84 28.71 29.40 3,699,100 +0.10(+0.34%)
Dec 19, 2007 28.90 30.62 27.67 29.30 5,944,967 +0.43(+1.49%)
Dec 18, 2007 29.00 29.91 28.19 28.87 5,299,200 +0.37(+1.30%)
Dec 17, 2007 27.95 28.95 27.46 28.50 7,436,000 +0.23(+0.81%)
Dec 14, 2007 26.10 28.58 26.10 28.27 6,685,900 +0.91(+3.33%)
Dec 13, 2007 27.08 27.68 26.99 27.36 2,162,300 -0.59(-2.11%)
Dec 12, 2007 28.27 28.50 27.58 27.95 2,716,400 -0.35(-1.24%)
Dec 11, 2007 27.69 28.53 27.69 28.30 2,478,200 +0.22(+0.78%)
Dec 10, 2007 27.60 29.11 27.39 28.08 6,088,665 -0.04(-0.14%)
Dec 07, 2007 27.50 28.39 27.49 28.12 8,517,321 +0.54(+1.96%)
Dec 06, 2007 27.55 27.80 27.30 27.58 6,018,500 -0.15(-0.54%)
Dec 05, 2007 27.95 28.45 27.23 27.73 7,780,200 +0.23(+0.84%)
Dec 04, 2007 27.03 28.33 26.61 27.50 9,728,092 +0.27(+0.99%)
Dec 03, 2007 25.31 27.45 25.12 27.23 35,892,456 +0.98(+3.73%)
Nov 30, 2007 26.02 26.79 25.82 26.25 7,534,795 -0.57(-2.13%)
Nov 29, 2007 26.63 26.94 26.37 26.82 2,078,600 +0.24(+0.90%)
Nov 28, 2007 25.70 26.63 25.70 26.58 1,359,400 +1.26(+4.98%)
Nov 27, 2007 25.07 25.36 24.90 25.32 3,094,595 -0.11(-0.43%)
Nov 26, 2007 26.35 26.40 25.35 25.43 456,600 -0.65(-2.49%)
Nov 23, 2007 25.75 26.12 25.71 26.08 236,000 +0.81(+3.21%)
Nov 21, 2007 25.13 25.59 24.99 25.27 1,316,800 -0.76(-2.92%)
Nov 20, 2007 25.95 26.25 25.61 26.03 1,029,620 +0.17(+0.66%)
Nov 19, 2007 25.99 26.07 25.66 25.86 998,300 -0.79(-2.96%)
Nov 16, 2007 26.75 26.84 26.24 26.65 1,303,300 +0.21(+0.79%)
Nov 15, 2007 26.57 26.86 26.07 26.44 1,381,300 -1.53(-5.47%)
Nov 14, 2007 28.06 28.29 27.69 27.97 1,128,100 -0.05(-0.18%)
Nov 13, 2007 27.37 28.05 27.37 28.02 1,057,200 +1.32(+4.94%)
Nov 12, 2007 26.67 27.28 26.41 26.70 1,463,001 -0.35(-1.29%)
Nov 09, 2007 26.62 27.34 26.12 27.05 1,808,300 -0.74(-2.66%)
Nov 08, 2007 27.40 28.11 27.27 27.79 1,701,333 -0.55(-1.94%)
Nov 07, 2007 29.08 29.15 28.18 28.34 703,100 -1.07(-3.64%)
Nov 06, 2007 28.55 29.60 28.55 29.41 767,808 +0.39(+1.34%)
Nov 05, 2007 28.53 29.05 28.52 29.02 520,000 -0.27(-0.92%)
Nov 02, 2007 29.13 29.43 28.85 29.29 693,900 -0.20(-0.68%)
Nov 01, 2007 30.30 30.30 29.33 29.49 601,300 -1.17(-3.82%)
Oct 31, 2007 30.40 30.86 30.27 30.66 1,211,100 +0.60(+2.00%)
Oct 30, 2007 30.12 30.23 29.99 30.06 497,800 +0.38(+1.28%)
Oct 29, 2007 29.85 29.91 29.39 29.68 346,500 +0.10(+0.34%)
Oct 26, 2007 29.38 29.74 29.17 29.58 604,900 +0.50(+1.72%)
Oct 25, 2007 29.24 29.30 28.73 29.08 515,600 -0.08(-0.27%)
Oct 24, 2007 29.13 29.19 28.30 29.16 611,300 +0.30(+1.04%)
Oct 23, 2007 28.57 28.86 28.22 28.86 765,900 +0.96(+3.44%)
Oct 22, 2007 27.12 28.02 27.10 27.90 561,100 +0.18(+0.65%)
Oct 19, 2007 28.53 28.60 27.67 27.72 646,400 -1.12(-3.88%)
Oct 18, 2007 28.81 28.96 28.51 28.84 415,100 -0.29(-1.00%)
Oct 17, 2007 29.14 29.23 28.71 29.13 315,400 +0.73(+2.57%)
Oct 16, 2007 28.60 28.68 28.12 28.40 1,201,300 -0.76(-2.61%)
Oct 15, 2007 29.34 29.36 28.89 29.16 376,700 -0.46(-1.55%)
Oct 12, 2007 29.37 29.65 29.23 29.62 282,600 +0.00(+0.00%)
Oct 11, 2007 29.89 30.27 29.48 29.62 413,000 -0.35(-1.17%)
Oct 10, 2007 29.83 29.97 29.45 29.97 1,418,400 +0.38(+1.28%)
Oct 09, 2007 28.80 29.59 28.72 29.59 1,835,000 +0.86(+2.99%)
Oct 08, 2007 28.71 28.93 28.56 28.73 541,100 -0.16(-0.55%)
Oct 05, 2007 28.33 29.05 28.33 28.89 698,900 +0.63(+2.23%)
Oct 04, 2007 28.40 28.41 28.00 28.26 453,700 +0.22(+0.78%)
Oct 03, 2007 28.18 28.27 27.97 28.04 763,600 -0.11(-0.39%)
Oct 02, 2007 27.96 28.20 27.90 28.15 1,248,900 +0.40(+1.44%)
Oct 01, 2007 27.32 27.81 27.24 27.75 651,100 +0.45(+1.65%)
Sep 28, 2007 27.05 27.36 26.87 27.30 800,100 -0.07(-0.26%)
Sep 27, 2007 26.91 27.45 26.77 27.37 1,499,300 +0.32(+1.18%)
Sep 26, 2007 26.93 27.18 26.77 27.05 584,100 -0.11(-0.41%)
Sep 25, 2007 25.26 27.66 25.23 27.16 2,394,800 +1.36(+5.27%)
Sep 24, 2007 25.88 25.95 25.59 25.80 565,000 -0.07(-0.27%)
Sep 21, 2007 25.26 25.87 25.25 25.87 353,100 +0.75(+2.99%)
Sep 20, 2007 25.44 25.51 25.07 25.12 280,500 -0.58(-2.26%)
Sep 19, 2007 25.22 25.81 25.14 25.70 1,079,300 +0.94(+3.80%)
Sep 18, 2007 23.66 24.77 23.40 24.76 631,700 +1.68(+7.28%)
Sep 17, 2007 23.16 23.22 22.89 23.08 339,200 -0.55(-2.33%)
Sep 14, 2007 23.37 23.66 23.25 23.63 477,200 -0.61(-2.52%)
Sep 13, 2007 23.99 24.46 23.96 24.24 451,200 +0.58(+2.45%)
Sep 12, 2007 23.63 23.84 23.58 23.66 398,400 -0.12(-0.50%)
Sep 11, 2007 23.40 23.82 23.40 23.78 497,200 +0.68(+2.94%)
Sep 10, 2007 23.22 23.32 22.65 23.10 565,600 -0.66(-2.78%)
Sep 07, 2007 23.71 23.99 23.57 23.76 413,400 -0.86(-3.49%)
Sep 06, 2007 24.34 24.62 24.11 24.62 306,300 +0.07(+0.29%)
Sep 05, 2007 24.59 24.66 24.28 24.55 816,100 -0.63(-2.50%)
Sep 04, 2007 24.44 25.31 24.69 25.18 495,900 +0.49(+1.98%)
Aug 31, 2007 24.57 24.83 24.27 24.69 268,400 +0.31(+1.27%)
Aug 30, 2007 23.65 24.43 23.65 24.38 996,200 -0.09(-0.37%)
Aug 29, 2007 23.85 24.71 23.93 24.47 745,500 +1.15(+4.93%)
Aug 28, 2007 24.07 24.07 23.29 23.32 895,500 -1.70(-6.79%)
Aug 27, 2007 24.43 25.26 24.23 25.02 928,300 +0.59(+2.42%)
Aug 24, 2007 24.27 24.58 23.13 24.43 1,179,400 -0.01(-0.04%)
Aug 23, 2007 24.53 24.61 24.24 24.44 1,022,800 +0.14(+0.58%)
Aug 22, 2007 24.10 24.36 23.87 24.30 1,037,300 +0.98(+4.20%)
Aug 21, 2007 22.85 23.37 22.80 23.32 934,400 +0.11(+0.47%)
Aug 20, 2007 23.60 23.66 22.93 23.21 906,199 +0.29(+1.27%)
Aug 17, 2007 22.34 24.14 22.81 22.92 1,755,700 +0.25(+1.10%)
Aug 16, 2007 22.54 22.92 21.09 22.67 1,092,100 -0.12(-0.53%)
Aug 15, 2007 22.86 23.76 22.75 22.79 903,800 -0.84(-3.55%)
Aug 14, 2007 24.82 24.85 23.60 23.63 767,000 -0.99(-4.02%)
Aug 13, 2007 24.58 24.98 24.38 24.62 1,215,500 +0.06(+0.24%)
Aug 10, 2007 24.18 24.92 23.80 24.56 816,000 -0.61(-2.42%)
Aug 09, 2007 24.25 25.72 24.14 25.17 1,914,400 -0.56(-2.18%)
Aug 08, 2007 24.85 26.03 24.91 25.73 2,092,500 +0.92(+3.71%)
Aug 07, 2007 24.16 24.83 24.12 24.81 802,200 +0.09(+0.36%)
Aug 06, 2007 24.00 24.73 23.85 24.72 629,900 +0.07(+0.28%)
Aug 03, 2007 24.73 25.43 24.57 24.65 737,000 -0.78(-3.07%)
Aug 02, 2007 24.83 25.55 25.19 25.43 1,874,600 +0.51(+2.05%)
Aug 01, 2007 24.82 25.05 24.32 24.92 967,000 -0.27(-1.07%)
Jul 31, 2007 25.46 25.55 25.11 25.19 781,400 +0.49(+1.98%)
Jul 30, 2007 24.52 24.76 24.35 24.70 312,700 +0.27(+1.11%)
Jul 27, 2007 24.44 24.81 24.30 24.43 349,200 -0.37(-1.49%)
Jul 26, 2007 25.00 25.38 24.34 24.80 993,100 -1.20(-4.62%)
Jul 25, 2007 26.31 26.31 25.72 26.00 536,400 +0.10(+0.39%)
Jul 24, 2007 26.52 26.52 25.85 25.90 374,800 -0.64(-2.41%)
Jul 23, 2007 26.70 26.90 26.54 26.54 259,500 -0.21(-0.79%)
Jul 20, 2007 26.87 26.87 26.62 26.75 751,800 -0.18(-0.67%)
Jul 19, 2007 26.86 27.00 26.74 26.93 266,500 +0.14(+0.52%)
Jul 18, 2007 26.57 26.80 26.32 26.79 1,145,400 -0.04(-0.15%)
Jul 17, 2007 26.73 26.91 26.65 26.83 381,200 -0.30(-1.11%)
Jul 16, 2007 27.14 27.24 27.01 27.13 1,127,300 -0.05(-0.18%)
Jul 13, 2007 27.05 27.26 27.02 27.18 866,000 +0.26(+0.97%)
Jul 12, 2007 26.24 26.93 26.21 26.92 581,800 +0.78(+2.98%)
Jul 11, 2007 26.10 26.20 25.79 26.14 305,900 +0.27(+1.04%)
Jul 10, 2007 26.13 26.15 25.81 25.87 646,800 -0.41(-1.56%)
Jul 09, 2007 26.30 26.39 26.16 26.28 250,700 -0.32(-1.20%)
Jul 06, 2007 26.32 26.71 26.25 26.60 259,900 -0.10(-0.37%)
Jul 05, 2007 26.84 26.91 26.64 26.70 269,500 -0.42(-1.55%)
Jul 03, 2007 26.78 27.14 26.79 27.12 622,800 +0.72(+2.73%)
Jul 02, 2007 26.01 26.61 26.01 26.40 912,700 +0.55(+2.13%)
Jun 29, 2007 26.00 26.20 25.68 25.85 559,800 -0.35(-1.34%)
Jun 28, 2007 25.85 26.40 25.83 26.20 881,300 -0.10(-0.38%)
Jun 27, 2007 25.56 26.52 25.48 26.30 1,241,600 +0.20(+0.77%)
Jun 26, 2007 25.92 26.42 26.00 26.10 1,214,100 +0.08(+0.31%)
Jun 25, 2007 26.10 26.30 25.87 26.02 1,434,500 -0.01(-0.04%)
Jun 22, 2007 25.99 26.18 25.93 26.03 1,583,200 -0.01(-0.04%)
Jun 21, 2007 25.32 26.20 25.29 26.04 2,484,400 +0.64(+2.52%)
Jun 20, 2007 25.49 25.57 25.24 25.40 1,970,000 +0.78(+3.17%)
Jun 19, 2007 24.43 24.68 24.41 24.62 150,000 +0.14(+0.57%)
Jun 18, 2007 24.50 24.59 24.32 24.48 141,400 -0.18(-0.73%)
Jun 15, 2007 24.71 24.92 24.54 24.66 808,200 +0.49(+2.03%)
Jun 14, 2007 23.82 24.30 23.80 24.17 944,600 +0.50(+2.11%)
Jun 13, 2007 23.41 23.70 23.31 23.67 257,300 +0.51(+2.20%)
Jun 12, 2007 23.20 23.49 23.12 23.16 312,900 -0.26(-1.11%)
Jun 11, 2007 23.24 23.52 23.18 23.42 123,300 +0.11(+0.47%)
Jun 08, 2007 22.53 23.32 22.54 23.31 433,900 +0.29(+1.26%)
Jun 07, 2007 23.38 23.53 22.99 23.02 470,200 -0.57(-2.42%)
Jun 06, 2007 24.03 24.03 23.51 23.59 316,500 -0.58(-2.40%)
Jun 05, 2007 24.33 24.33 24.03 24.17 382,500 -0.30(-1.23%)
Jun 04, 2007 24.40 24.52 24.32 24.47 189,600 -0.10(-0.41%)
Jun 01, 2007 24.22 24.63 24.06 24.57 503,600 +0.52(+2.16%)
May 31, 2007 23.95 24.05 23.84 24.05 595,000 +0.31(+1.31%)
May 30, 2007 23.17 23.74 23.11 23.74 502,900 +0.12(+0.51%)
May 29, 2007 23.87 23.93 23.37 23.62 566,200 -0.10(-0.42%)
May 25, 2007 23.71 24.00 23.58 23.72 552,100 -0.13(-0.55%)
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.