Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.45 27.82 26.15 27.53 8,186,269 +0.71(+2.66%)
Jan 30, 2008 26.13 27.73 25.97 26.82 6,477,293 +0.68(+2.59%)
Jan 29, 2008 26.23 26.69 25.62 26.14 4,121,514 -0.01(-0.02%)
Jan 28, 2008 25.28 26.17 24.56 26.15 4,014,715 +0.96(+3.81%)
Jan 25, 2008 26.10 27.04 24.59 25.19 6,587,515 -0.87(-3.35%)
Jan 24, 2008 25.23 26.42 24.38 26.06 8,818,077 +1.08(+4.33%)
Jan 23, 2008 22.93 25.52 22.48 24.98 12,452,252 +1.31(+5.53%)
Jan 22, 2008 22.13 24.44 22.13 23.67 9,065,192 +0.51(+2.21%)
Jan 21, 2008 23.54 23.82 22.44 23.16 0 +0.00(+0.00%)
Jan 18, 2008 23.54 23.82 22.44 23.16 9,445,354 -0.61(-2.55%)
Jan 17, 2008 25.62 26.20 23.56 23.77 9,935,164 -2.95(-11.05%)
Jan 16, 2008 25.12 26.91 25.12 26.72 5,944,972 +1.44(+5.70%)
Jan 15, 2008 25.84 26.19 25.21 25.28 3,833,783 -1.04(-3.94%)
Jan 14, 2008 27.06 27.18 25.86 26.31 3,777,838 -0.47(-1.77%)
Jan 11, 2008 26.21 27.30 25.83 26.79 5,413,050 +0.29(+1.10%)
Jan 10, 2008 25.28 27.06 24.82 26.50 6,612,690 +0.90(+3.53%)
Jan 09, 2008 24.67 25.59 24.27 25.59 4,810,436 +0.96(+3.90%)
Jan 08, 2008 25.88 26.14 24.55 24.63 4,020,801 -1.00(-3.90%)
Jan 07, 2008 25.43 26.21 25.22 25.63 3,541,104 +0.40(+1.58%)
Jan 04, 2008 25.83 25.97 25.11 25.23 3,589,247 -0.94(-3.58%)
Jan 03, 2008 26.98 27.13 26.15 26.17 3,073,677 -0.85(-3.16%)
Jan 02, 2008 27.38 27.66 26.91 27.02 4,436,848 -0.49(-1.79%)
Jan 01, 2008 27.62 27.95 27.18 27.51 0 +0.00(+0.00%)
Dec 31, 2007 27.62 27.95 27.18 27.51 3,277,596 -0.38(-1.36%)
Dec 28, 2007 27.94 27.98 27.64 27.89 2,663,036 +0.27(+0.98%)
Dec 27, 2007 27.84 28.18 27.61 27.62 1,916,970 -0.67(-2.37%)
Dec 26, 2007 28.23 28.39 27.82 28.29 2,420,762 -0.08(-0.29%)
Dec 24, 2007 27.79 28.51 27.79 28.37 1,443,049 +0.44(+1.56%)
Dec 21, 2007 26.07 27.97 26.07 27.94 7,913,226 +1.40(+5.29%)
Dec 20, 2007 26.73 26.89 26.06 26.53 3,741,291 -0.04(-0.14%)
Dec 19, 2007 26.34 26.73 25.79 26.57 4,507,645 +0.47(+1.82%)
Dec 18, 2007 26.15 26.24 25.49 26.10 3,046,572 +0.25(+0.98%)
Dec 17, 2007 25.60 26.31 25.04 25.84 4,563,690 -0.18(-0.68%)
Dec 14, 2007 26.24 26.73 25.98 26.02 2,835,277 -0.68(-2.56%)
Dec 13, 2007 26.75 26.76 25.98 26.70 3,472,584 -0.23(-0.87%)
Dec 12, 2007 27.82 28.61 26.31 26.94 4,418,653 -0.87(-3.14%)
Dec 11, 2007 29.67 29.68 27.73 27.81 4,130,777 -1.95(-6.54%)
Dec 10, 2007 28.85 29.81 28.77 29.76 1,694,255 +0.93(+3.22%)
Dec 07, 2007 29.45 29.54 28.60 28.83 2,234,180 -0.51(-1.72%)
Dec 06, 2007 28.75 29.33 28.46 29.33 2,552,105 +0.51(+1.75%)
Dec 05, 2007 28.61 29.03 28.25 28.83 2,702,931 +0.54(+1.92%)
Dec 04, 2007 28.80 28.90 28.11 28.28 3,037,884 -0.75(-2.59%)
Dec 03, 2007 28.96 29.16 28.46 29.04 3,388,789 +0.10(+0.35%)
Nov 30, 2007 28.57 29.70 28.57 28.94 5,499,077 +0.82(+2.90%)
Nov 29, 2007 28.78 28.78 27.69 28.12 4,143,942 -0.52(-1.81%)
Nov 28, 2007 27.15 28.84 26.89 28.64 4,662,850 +1.75(+6.51%)
Nov 27, 2007 26.08 26.94 26.03 26.89 3,903,599 +0.94(+3.63%)
Nov 26, 2007 27.53 27.53 25.82 25.95 4,808,950 -1.29(-4.73%)
Nov 23, 2007 26.93 27.40 26.55 27.24 1,946,351 +0.78(+2.96%)
Nov 21, 2007 26.55 27.09 26.19 26.45 3,246,871 -0.49(-1.83%)
Nov 20, 2007 27.06 27.68 26.13 26.94 5,101,338 -0.20(-0.74%)
Nov 19, 2007 27.30 27.53 26.51 27.15 3,716,255 -0.37(-1.36%)
Nov 16, 2007 28.51 28.59 27.32 27.52 4,568,123 -0.74(-2.62%)
Nov 15, 2007 29.24 29.42 28.01 28.26 3,196,414 -1.00(-3.43%)
Nov 14, 2007 30.40 30.72 29.17 29.26 2,724,448 -0.87(-2.89%)
Nov 13, 2007 29.16 30.31 29.00 30.14 3,558,735 +1.28(+4.45%)
Nov 12, 2007 28.40 29.71 28.37 28.85 3,790,834 +0.45(+1.58%)
Nov 09, 2007 27.17 29.04 26.77 28.40 4,374,521 +0.93(+3.38%)
Nov 08, 2007 26.79 27.56 26.35 27.48 4,175,225 +0.82(+3.08%)
Nov 07, 2007 28.13 28.13 26.59 26.65 3,746,828 -1.64(-5.79%)
Nov 06, 2007 28.25 28.47 27.60 28.29 3,238,169 +0.10(+0.36%)
Nov 05, 2007 27.65 28.80 27.54 28.19 4,247,579 -0.01(-0.02%)
Nov 02, 2007 28.75 28.75 27.42 28.20 5,869,588 +0.21(+0.75%)
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.