Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.53 27.85 27.09 27.42 3,288,878 -0.38(-1.36%)
Dec 28, 2007 27.85 27.89 27.54 27.80 2,672,202 +0.27(+0.98%)
Dec 27, 2007 27.74 28.08 27.51 27.53 1,923,569 -0.67(-2.37%)
Dec 26, 2007 28.14 28.29 27.73 28.19 2,429,095 -0.08(-0.29%)
Dec 24, 2007 27.69 28.41 27.69 28.28 1,448,016 +0.43(+1.56%)
Dec 21, 2007 25.98 27.87 25.98 27.84 7,940,465 +1.40(+5.29%)
Dec 20, 2007 26.64 26.80 25.97 26.44 3,754,169 -0.04(-0.14%)
Dec 19, 2007 26.25 26.64 25.71 26.48 4,523,161 +0.47(+1.82%)
Dec 18, 2007 26.06 26.15 25.40 26.01 3,057,059 +0.25(+0.98%)
Dec 17, 2007 25.52 26.22 24.96 25.76 4,579,399 -0.18(-0.68%)
Dec 14, 2007 26.15 26.64 25.89 25.93 2,845,036 -0.68(-2.56%)
Dec 13, 2007 26.66 26.67 25.89 26.61 3,484,538 -0.23(-0.87%)
Dec 12, 2007 27.72 28.52 26.22 26.85 4,433,863 -0.87(-3.14%)
Dec 11, 2007 29.57 29.58 27.64 27.71 4,144,996 -1.94(-6.54%)
Dec 10, 2007 28.75 29.71 28.67 29.66 1,700,087 +0.93(+3.22%)
Dec 07, 2007 29.35 29.44 28.50 28.73 2,241,871 -0.50(-1.72%)
Dec 06, 2007 28.65 29.23 28.36 29.23 2,560,890 +0.50(+1.75%)
Dec 05, 2007 28.51 28.93 28.16 28.73 2,712,235 +0.54(+1.92%)
Dec 04, 2007 28.70 28.80 28.01 28.19 3,048,341 -0.75(-2.59%)
Dec 03, 2007 28.86 29.06 28.36 28.94 3,400,454 +0.10(+0.35%)
Nov 30, 2007 28.47 29.60 28.47 28.84 5,518,006 +0.81(+2.90%)
Nov 29, 2007 28.68 28.68 27.60 28.02 4,158,207 -0.52(-1.81%)
Nov 28, 2007 27.05 28.74 26.80 28.54 4,678,901 +1.74(+6.51%)
Nov 27, 2007 25.99 26.85 25.94 26.80 3,917,036 +0.94(+3.63%)
Nov 26, 2007 27.43 27.43 25.73 25.86 4,825,503 -1.29(-4.73%)
Nov 23, 2007 26.84 27.31 26.46 27.14 1,953,050 +0.78(+2.96%)
Nov 21, 2007 26.46 27.00 26.10 26.36 3,258,047 -0.49(-1.83%)
Nov 20, 2007 26.97 27.58 26.04 26.85 5,118,897 -0.20(-0.74%)
Nov 19, 2007 27.20 27.43 26.42 27.05 3,729,047 -0.37(-1.36%)
Nov 16, 2007 28.41 28.49 27.22 27.43 4,583,847 -0.74(-2.62%)
Nov 15, 2007 29.14 29.32 27.91 28.16 3,207,416 -1.00(-3.43%)
Nov 14, 2007 30.30 30.61 29.07 29.16 2,733,826 -0.87(-2.89%)
Nov 13, 2007 29.06 30.21 28.91 30.03 3,570,985 +1.28(+4.45%)
Nov 12, 2007 28.31 29.60 28.27 28.75 3,803,882 +0.45(+1.58%)
Nov 09, 2007 27.07 28.94 26.68 28.31 4,389,579 +0.93(+3.38%)
Nov 08, 2007 26.69 27.47 26.26 27.38 4,189,596 +0.82(+3.08%)
Nov 07, 2007 28.04 28.04 26.50 26.56 3,759,725 -1.63(-5.79%)
Nov 06, 2007 28.15 28.38 27.51 28.19 3,249,316 +0.10(+0.36%)
Nov 05, 2007 27.56 28.70 27.44 28.09 4,262,200 -0.01(-0.02%)
Nov 02, 2007 28.65 28.65 27.33 28.10 5,889,792 +0.21(+0.75%)
Nov 01, 2007 28.88 28.94 27.69 27.89 3,479,762 -1.51(-5.14%)
Oct 31, 2007 29.81 29.98 28.82 29.40 3,581,122 -0.18(-0.60%)
Oct 30, 2007 29.57 29.81 29.31 29.58 2,070,055 -0.03(-0.09%)
Oct 29, 2007 29.76 29.96 29.57 29.60 2,251,834 -0.16(-0.55%)
Oct 26, 2007 29.43 29.80 28.90 29.77 2,415,356 +0.82(+2.83%)
Oct 25, 2007 29.04 29.55 28.41 28.95 2,981,648 +0.00(+0.00%)
Oct 24, 2007 29.39 29.39 28.12 28.95 3,347,146 -0.32(-1.10%)
Oct 23, 2007 29.78 30.27 28.85 29.27 3,018,957 -0.11(-0.39%)
Oct 22, 2007 29.16 29.69 29.03 29.38 3,518,571 +0.08(+0.26%)
Oct 19, 2007 29.83 30.36 29.31 29.31 4,480,490 -0.52(-1.75%)
Oct 18, 2007 30.50 30.70 29.77 29.83 4,203,774 -1.08(-3.48%)
Oct 17, 2007 31.58 32.41 30.15 30.91 5,628,793 -0.62(-1.96%)
Oct 16, 2007 32.49 32.70 31.15 31.53 4,244,416 -1.17(-3.58%)
Oct 15, 2007 33.18 33.18 32.48 32.70 1,762,381 -0.50(-1.52%)
Oct 12, 2007 33.64 33.83 33.10 33.20 2,221,697 -0.42(-1.24%)
Oct 11, 2007 34.22 34.33 33.48 33.62 1,496,777 -0.26(-0.76%)
Oct 10, 2007 34.04 34.20 33.70 33.88 1,526,624 -0.39(-1.14%)
Oct 09, 2007 34.02 34.27 33.65 34.27 1,073,368 +0.38(+1.13%)
Oct 08, 2007 34.21 34.27 33.74 33.88 1,358,816 -0.33(-0.96%)
Oct 05, 2007 34.23 34.57 34.00 34.21 1,622,197 +0.23(+0.69%)
Oct 04, 2007 33.81 34.32 33.81 33.98 1,503,922 +0.16(+0.48%)
Oct 03, 2007 33.91 34.25 33.71 33.81 2,081,645 +0.03(+0.07%)
Oct 02, 2007 33.57 33.99 33.49 33.79 1,454,706 +0.28(+0.85%)
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.