Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.26 26.10 25.26 25.87 6,482,456 +0.39(+1.53%)
Dec 28, 2007 24.95 25.63 24.70 25.48 6,835,761 +0.44(+1.76%)
Dec 27, 2007 25.57 25.92 24.95 25.04 5,520,884 -0.91(-3.51%)
Dec 26, 2007 26.75 26.75 25.25 25.95 6,154,372 -1.06(-3.92%)
Dec 24, 2007 26.56 27.33 26.15 27.01 2,691,129 +0.47(+1.77%)
Dec 21, 2007 26.65 26.77 26.04 26.54 6,042,913 +0.47(+1.80%)
Dec 20, 2007 27.16 27.16 25.58 26.07 6,731,467 -0.63(-2.36%)
Dec 19, 2007 27.97 27.97 26.40 26.70 5,536,392 -1.06(-3.82%)
Dec 18, 2007 27.97 28.00 27.00 27.76 3,692,287 +0.24(+0.87%)
Dec 17, 2007 27.86 28.19 27.20 27.52 5,027,910 -0.25(-0.90%)
Dec 14, 2007 28.38 28.65 27.62 27.77 4,369,343 -0.86(-3.00%)
Dec 13, 2007 28.42 29.08 27.86 28.63 4,199,817 -0.11(-0.38%)
Dec 12, 2007 29.96 30.40 28.43 28.74 6,789,656 -0.35(-1.20%)
Dec 11, 2007 30.40 31.29 28.97 29.09 7,283,390 -1.31(-4.31%)
Dec 10, 2007 30.72 30.72 29.95 30.40 3,047,452 -0.11(-0.36%)
Dec 07, 2007 30.00 30.76 29.63 30.51 5,677,768 +0.70(+2.35%)
Dec 06, 2007 31.00 31.00 29.58 29.81 9,222,040 -1.40(-4.49%)
Dec 05, 2007 31.09 31.55 30.40 31.21 7,635,706 +0.62(+2.03%)
Dec 04, 2007 29.50 30.79 29.29 30.59 5,839,621 +0.85(+2.86%)
Dec 03, 2007 29.69 30.60 29.32 29.74 4,992,513 +0.09(+0.30%)
Nov 30, 2007 29.94 30.62 29.51 29.65 7,413,384 +0.35(+1.19%)
Nov 29, 2007 29.64 29.91 28.99 29.30 5,508,383 -0.51(-1.71%)
Nov 28, 2007 28.90 30.45 28.75 29.81 8,942,615 +1.29(+4.52%)
Nov 27, 2007 28.22 29.36 27.82 28.52 6,826,140 +0.31(+1.10%)
Nov 26, 2007 30.29 30.42 28.18 28.21 8,731,552 -1.82(-6.06%)
Nov 23, 2007 29.34 30.18 28.64 30.03 4,112,500 +1.53(+5.37%)
Nov 21, 2007 27.92 29.16 27.66 28.50 5,065,298 +0.05(+0.18%)
Nov 20, 2007 27.59 29.21 27.30 28.45 8,918,553 +1.15(+4.21%)
Nov 19, 2007 28.33 28.33 27.18 27.30 6,274,252 -1.02(-3.60%)
Nov 16, 2007 28.70 28.70 27.50 28.32 6,280,135 -0.23(-0.81%)
Nov 15, 2007 28.15 29.09 28.00 28.55 5,593,106 +0.08(+0.28%)
Nov 14, 2007 31.55 31.60 28.19 28.47 11,633,567 -2.18(-7.11%)
Nov 13, 2007 29.38 31.15 29.38 30.65 8,757,400 +1.90(+6.61%)
Nov 12, 2007 28.74 29.94 28.45 28.75 8,082,330 +0.26(+0.91%)
Nov 09, 2007 29.28 29.30 28.30 28.49 6,348,454 -1.40(-4.68%)
Nov 08, 2007 30.50 30.54 28.27 29.89 7,427,685 -0.02(-0.07%)
Nov 07, 2007 30.00 30.84 29.75 29.91 7,811,330 -0.60(-1.97%)
Nov 06, 2007 30.72 31.20 30.09 30.51 5,616,460 -0.19(-0.62%)
Nov 05, 2007 30.80 32.57 30.39 30.70 6,205,236 -0.41(-1.32%)
Nov 02, 2007 31.89 31.95 30.79 31.11 8,718,600 -0.43(-1.36%)
Nov 01, 2007 31.55 32.56 31.31 31.54 5,562,834 -0.49(-1.53%)
Oct 31, 2007 32.48 32.48 31.29 32.03 4,313,000 -0.28(-0.87%)
Oct 30, 2007 33.42 33.49 32.20 32.31 5,275,100 -1.11(-3.32%)
Oct 29, 2007 33.07 33.76 32.78 33.42 4,170,200 +0.42(+1.27%)
Oct 26, 2007 31.89 33.20 31.68 33.00 5,061,200 +0.54(+1.66%)
Oct 25, 2007 32.03 32.75 31.31 32.46 5,103,437 +0.96(+3.05%)
Oct 24, 2007 31.32 31.75 30.73 31.50 4,917,476 +0.25(+0.80%)
Oct 23, 2007 31.26 31.46 30.36 31.25 4,825,300 +0.30(+0.97%)
Oct 22, 2007 29.84 31.55 29.84 30.95 6,006,800 +0.71(+2.35%)
Oct 19, 2007 31.30 31.60 29.96 30.24 6,038,080 -1.14(-3.63%)
Oct 18, 2007 31.65 31.65 30.42 31.38 5,249,600 -0.38(-1.20%)
Oct 17, 2007 31.96 32.35 31.22 31.76 4,105,717 +0.10(+0.32%)
Oct 16, 2007 32.23 32.23 30.84 31.66 4,954,400 -0.69(-2.13%)
Oct 15, 2007 33.03 33.23 31.95 32.35 5,331,462 -0.70(-2.12%)
Oct 12, 2007 34.10 34.25 32.81 33.05 4,359,767 -0.79(-2.33%)
Oct 11, 2007 34.00 35.48 33.37 33.84 7,208,244 -0.66(-1.91%)
Oct 10, 2007 34.12 34.76 33.62 34.50 3,389,600 +0.48(+1.41%)
Oct 09, 2007 34.16 34.29 32.90 34.02 5,088,300 -0.10(-0.29%)
Oct 08, 2007 35.05 35.10 33.84 34.12 4,133,200 -0.98(-2.79%)
Oct 05, 2007 35.16 35.54 34.35 35.10 6,018,900 +1.12(+3.30%)
Oct 04, 2007 34.97 35.48 33.76 33.98 4,415,700 -0.59(-1.71%)
Oct 03, 2007 34.39 35.76 34.19 34.57 5,910,000 +0.21(+0.61%)
Oct 02, 2007 33.60 34.59 33.40 34.36 5,836,875 +1.08(+3.25%)
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.