Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 35.91 36.59 35.91 36.35 4,703,348 +0.25(+0.69%)
Dec 28, 2007 36.18 36.49 35.80 36.10 4,745,630 -0.14(-0.38%)
Dec 27, 2007 36.58 36.58 36.03 36.24 4,927,035 -0.61(-1.67%)
Dec 26, 2007 36.67 37.00 36.33 36.85 4,705,356 +0.04(+0.11%)
Dec 24, 2007 36.24 36.91 36.18 36.81 4,314,196 +0.58(+1.60%)
Dec 21, 2007 36.02 36.45 35.80 36.23 13,181,976 +0.56(+1.57%)
Dec 20, 2007 35.53 35.90 35.06 35.67 8,486,551 +0.32(+0.92%)
Dec 19, 2007 35.64 35.89 34.95 35.35 9,577,384 -0.29(-0.81%)
Dec 18, 2007 35.73 35.73 33.67 35.64 34,351,744 +0.33(+0.94%)
Dec 17, 2007 35.07 35.42 34.48 35.31 15,420,558 +0.55(+1.59%)
Dec 14, 2007 35.42 35.82 34.73 34.75 8,415,841 -0.89(-2.50%)
Dec 13, 2007 34.59 35.80 34.59 35.64 12,339,533 +0.55(+1.55%)
Dec 12, 2007 36.07 36.52 34.45 35.10 16,421,005 -0.09(-0.26%)
Dec 11, 2007 36.47 37.21 34.93 35.19 15,263,607 -1.34(-3.67%)
Dec 10, 2007 36.59 36.69 36.15 36.53 5,620,819 +0.14(+0.38%)
Dec 07, 2007 36.38 36.76 36.11 36.39 6,965,934 +0.00(+0.00%)
Dec 06, 2007 35.62 36.53 35.16 36.39 9,519,306 +0.61(+1.72%)
Dec 05, 2007 35.66 35.87 35.21 35.78 8,367,473 +0.52(+1.47%)
Dec 04, 2007 35.49 35.59 35.09 35.26 9,306,751 -0.46(-1.28%)
Dec 03, 2007 35.48 36.03 35.22 35.71 9,810,869 +0.47(+1.33%)
Nov 30, 2007 35.24 35.89 35.12 35.24 11,398,898 +0.38(+1.09%)
Nov 29, 2007 34.74 35.01 34.39 34.86 8,816,130 -0.06(-0.16%)
Nov 28, 2007 34.24 35.34 34.24 34.92 14,585,115 +1.02(+3.01%)
Nov 27, 2007 33.40 34.18 33.33 33.90 10,954,903 +0.59(+1.76%)
Nov 26, 2007 33.93 34.21 33.25 33.31 15,683,005 +0.16(+0.48%)
Nov 23, 2007 33.48 33.48 32.90 33.15 6,747,719 +0.29(+0.88%)
Nov 21, 2007 32.45 33.13 32.12 32.86 10,279,724 +0.17(+0.51%)
Nov 20, 2007 32.24 33.01 31.90 32.70 14,850,912 +0.57(+1.78%)
Nov 19, 2007 32.76 32.86 31.89 32.12 9,586,075 -0.21(-0.66%)
Nov 16, 2007 32.11 32.66 31.68 32.34 6,992,014 +0.35(+1.08%)
Nov 15, 2007 32.13 32.72 31.67 31.99 8,509,602 -0.28(-0.88%)
Nov 14, 2007 32.48 32.97 32.23 32.28 11,560,788 -0.07(-0.21%)
Nov 13, 2007 31.79 32.83 31.79 32.34 14,155,974 +0.88(+2.81%)
Nov 12, 2007 31.30 32.10 31.10 31.46 8,117,321 +0.38(+1.22%)
Nov 09, 2007 31.81 31.90 31.00 31.08 15,106,470 -1.02(-3.18%)
Nov 08, 2007 32.19 32.19 31.25 32.10 10,669,762 +0.12(+0.39%)
Nov 07, 2007 32.10 32.65 31.94 31.98 7,110,809 -0.52(-1.61%)
Nov 06, 2007 32.28 32.57 31.67 32.50 8,620,269 +0.25(+0.77%)
Nov 05, 2007 32.50 32.58 31.94 32.25 7,447,811 -0.36(-1.10%)
Nov 02, 2007 32.69 32.82 32.01 32.61 7,999,752 +0.05(+0.15%)
Nov 01, 2007 33.13 33.24 32.45 32.57 10,360,323 -0.93(-2.78%)
Oct 31, 2007 33.83 33.89 33.05 33.50 18,351,818 -0.29(-0.86%)
Oct 30, 2007 33.52 34.08 33.24 33.79 6,798,101 +0.02(+0.06%)
Oct 29, 2007 33.52 34.22 33.48 33.77 6,550,703 +0.43(+1.28%)
Oct 26, 2007 33.35 33.48 32.90 33.34 5,042,556 +0.25(+0.75%)
Oct 25, 2007 32.97 33.44 32.58 33.09 6,825,157 +0.19(+0.57%)
Oct 24, 2007 32.63 33.17 32.18 32.90 8,782,172 +0.24(+0.74%)
Oct 23, 2007 32.61 32.85 32.14 32.66 8,817,558 +0.20(+0.62%)
Oct 22, 2007 32.12 32.72 32.10 32.46 6,257,243 +0.04(+0.13%)
Oct 19, 2007 32.97 33.21 32.33 32.42 10,539,788 -0.61(-1.84%)
Oct 18, 2007 33.48 33.48 32.86 33.03 8,003,952 -0.57(-1.71%)
Oct 17, 2007 33.78 33.84 33.01 33.60 7,898,227 +0.03(+0.08%)
Oct 16, 2007 33.81 33.97 33.19 33.57 8,030,559 -0.43(-1.26%)
Oct 15, 2007 34.19 34.42 33.69 34.00 7,569,886 -0.32(-0.93%)
Oct 12, 2007 34.35 34.44 34.08 34.32 7,302,997 +0.03(+0.10%)
Oct 11, 2007 34.11 34.83 34.04 34.28 11,209,782 +0.15(+0.45%)
Oct 10, 2007 34.44 34.45 34.00 34.13 7,138,926 -0.23(-0.68%)
Oct 09, 2007 34.10 34.37 33.84 34.37 6,569,098 +0.25(+0.73%)
Oct 08, 2007 33.93 34.15 33.66 34.12 6,457,566 +0.19(+0.55%)
Oct 05, 2007 33.69 34.55 33.56 33.93 9,420,556 +0.48(+1.42%)
Oct 04, 2007 33.61 33.86 33.15 33.46 6,668,465 -0.05(-0.14%)
Oct 03, 2007 32.78 34.08 32.66 33.50 13,240,662 +0.69(+2.10%)
Oct 02, 2007 32.45 32.97 32.45 32.81 7,911,105 +0.41(+1.26%)
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.