Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.65 28.86 28.28 28.57 607,070 -0.13(-0.45%)
Dec 28, 2007 28.41 28.88 28.34 28.70 813,940 +0.65(+2.33%)
Dec 27, 2007 28.97 29.11 27.97 28.04 584,054 -0.88(-3.04%)
Dec 26, 2007 28.55 29.17 28.55 28.92 836,568 -0.14(-0.49%)
Dec 24, 2007 28.76 29.12 28.53 29.07 282,182 +0.44(+1.52%)
Dec 21, 2007 27.87 28.74 27.41 28.63 1,060,842 +1.13(+4.13%)
Dec 20, 2007 27.13 27.50 26.71 27.50 460,560 +0.52(+1.92%)
Dec 19, 2007 26.94 27.27 26.66 26.98 366,131 -0.08(-0.31%)
Dec 18, 2007 26.66 27.13 26.30 27.06 947,390 +0.59(+2.24%)
Dec 17, 2007 27.25 27.37 26.38 26.47 844,577 -0.97(-3.53%)
Dec 14, 2007 27.46 27.59 26.92 27.43 1,086,314 -0.28(-1.00%)
Dec 13, 2007 27.98 28.07 27.07 27.71 863,078 -0.45(-1.60%)
Dec 12, 2007 28.94 29.51 27.66 28.16 1,517,438 -0.28(-0.98%)
Dec 11, 2007 28.98 31.26 28.37 28.44 1,519,605 -0.44(-1.51%)
Dec 10, 2007 28.60 29.04 28.49 28.88 943,427 +0.30(+1.05%)
Dec 07, 2007 29.00 29.14 28.43 28.58 1,019,225 -0.41(-1.43%)
Dec 06, 2007 26.25 29.20 26.22 28.99 2,037,064 +2.65(+10.07%)
Dec 05, 2007 26.09 26.55 26.07 26.34 1,924,992 +0.52(+2.01%)
Dec 04, 2007 25.56 26.07 25.54 25.82 920,916 +0.25(+0.97%)
Dec 03, 2007 26.31 26.49 25.20 25.57 1,795,175 -0.92(-3.49%)
Nov 30, 2007 26.35 26.80 26.31 26.50 1,487,981 +0.41(+1.59%)
Nov 29, 2007 26.22 26.38 25.71 26.08 983,978 -0.20(-0.74%)
Nov 28, 2007 25.53 26.51 25.29 26.28 1,671,599 +0.72(+2.82%)
Nov 27, 2007 26.20 26.43 23.62 25.56 5,268,514 -0.76(-2.89%)
Nov 26, 2007 27.29 27.92 26.29 26.32 1,904,290 -0.75(-2.78%)
Nov 23, 2007 27.24 27.56 26.62 27.07 871,425 -0.20(-0.74%)
Nov 21, 2007 26.76 27.74 26.54 27.27 1,951,094 +0.38(+1.43%)
Nov 20, 2007 27.76 28.07 26.15 26.89 2,647,110 -0.59(-2.16%)
Nov 19, 2007 28.19 28.19 27.18 27.48 2,234,074 -0.60(-2.14%)
Nov 16, 2007 30.47 30.47 27.68 28.08 2,165,524 -2.25(-7.41%)
Nov 15, 2007 30.64 30.84 30.16 30.33 1,129,152 -0.41(-1.32%)
Nov 14, 2007 31.35 31.59 30.40 30.73 1,055,555 -0.62(-1.97%)
Nov 13, 2007 30.44 31.55 30.38 31.35 1,388,439 +1.10(+3.63%)
Nov 12, 2007 29.92 30.61 29.74 30.25 1,468,549 +0.37(+1.23%)
Nov 09, 2007 30.55 30.68 29.77 29.89 1,633,888 -0.95(-3.10%)
Nov 08, 2007 31.37 31.63 30.46 30.84 1,417,369 -0.26(-0.85%)
Nov 07, 2007 31.94 32.13 31.01 31.10 1,258,843 -1.33(-4.10%)
Nov 06, 2007 32.82 33.34 32.29 32.43 1,377,277 -0.41(-1.24%)
Nov 05, 2007 33.82 34.58 32.78 32.84 2,114,968 -2.30(-6.55%)
Nov 02, 2007 34.95 35.21 34.46 35.14 828,186 +0.24(+0.69%)
Nov 01, 2007 35.64 35.69 34.73 34.90 836,701 -1.18(-3.27%)
Oct 31, 2007 37.08 37.16 35.97 36.08 850,537 -0.80(-2.18%)
Oct 30, 2007 36.76 37.09 36.73 36.88 523,387 -0.07(-0.18%)
Oct 29, 2007 36.82 37.00 36.55 36.95 431,987 +0.08(+0.20%)
Oct 26, 2007 37.43 37.50 36.59 36.88 432,785 +0.05(+0.12%)
Oct 25, 2007 36.92 37.39 36.67 36.83 662,017 +0.00(+0.00%)
Oct 24, 2007 37.12 37.50 36.17 36.83 814,483 -0.35(-0.95%)
Oct 23, 2007 37.58 37.82 36.71 37.18 1,057,151 -0.40(-1.06%)
Oct 22, 2007 37.45 38.24 37.22 37.58 797,453 -0.32(-0.85%)
Oct 19, 2007 38.17 38.37 37.81 37.91 697,140 -0.30(-0.79%)
Oct 18, 2007 37.82 38.51 37.72 38.21 412,430 +0.18(+0.47%)
Oct 17, 2007 39.30 39.30 37.75 38.03 584,852 -1.06(-2.71%)
Oct 16, 2007 38.71 39.32 38.39 39.09 819,006 +0.21(+0.54%)
Oct 15, 2007 38.71 38.91 38.37 38.87 527,511 +0.21(+0.54%)
Oct 12, 2007 38.66 38.86 38.00 38.66 519,396 +0.13(+0.33%)
Oct 11, 2007 38.95 38.95 37.97 38.54 803,307 +0.30(+0.79%)
Oct 10, 2007 37.68 38.40 37.53 38.24 817,543 +0.56(+1.50%)
Oct 09, 2007 36.97 38.23 36.83 37.67 940,340 +0.65(+1.77%)
Oct 08, 2007 36.87 37.49 36.21 37.02 329,545 +0.28(+0.76%)
Oct 05, 2007 36.08 36.91 35.65 36.74 812,620 +0.75(+2.09%)
Oct 04, 2007 36.30 36.30 35.71 35.99 931,161 -0.29(-0.81%)
Oct 03, 2007 36.18 36.78 35.96 36.28 1,006,994 +0.11(+0.31%)
Oct 02, 2007 36.25 37.58 35.58 36.17 2,083,570 +0.14(+0.40%)
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.