Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 31.34 31.87 31.11 31.61 32,193,454 +0.12(+0.39%)
Dec 28, 2007 31.95 32.09 31.29 31.49 30,659,278 -0.28(-0.87%)
Dec 27, 2007 32.18 32.20 31.66 31.76 25,173,054 -0.64(-1.99%)
Dec 26, 2007 32.24 32.42 31.98 32.41 20,162,548 +0.02(+0.05%)
Dec 24, 2007 31.97 32.69 31.97 32.39 16,606,505 +0.28(+0.86%)
Dec 21, 2007 32.03 32.23 31.46 32.11 55,867,020 +0.39(+1.23%)
Dec 20, 2007 32.06 32.18 31.28 31.72 37,595,168 -0.14(-0.43%)
Dec 19, 2007 31.93 32.64 31.78 31.86 34,977,020 +0.07(+0.22%)
Dec 18, 2007 32.28 32.33 31.24 31.79 45,242,528 -0.15(-0.48%)
Dec 17, 2007 32.18 32.33 31.61 31.95 51,439,408 -0.35(-1.09%)
Dec 14, 2007 32.50 33.13 32.26 32.30 43,110,708 -0.68(-2.07%)
Dec 13, 2007 32.84 33.05 32.18 32.98 49,024,696 -0.29(-0.87%)
Dec 12, 2007 34.43 34.96 32.57 33.27 81,744,216 -0.93(-2.73%)
Dec 11, 2007 35.64 36.01 34.09 34.21 44,379,704 -1.52(-4.27%)
Dec 10, 2007 34.86 35.84 34.79 35.73 39,870,736 +0.97(+2.80%)
Dec 07, 2007 35.24 35.55 34.73 34.76 31,232,054 -0.45(-1.28%)
Dec 06, 2007 34.62 35.23 34.41 35.21 28,418,430 +0.56(+1.61%)
Dec 05, 2007 34.10 34.69 33.98 34.65 38,177,772 +0.40(+1.16%)
Dec 04, 2007 34.47 34.49 34.07 34.25 31,660,472 -0.58(-1.67%)
Dec 03, 2007 35.43 35.52 34.71 34.83 32,754,492 -0.51(-1.43%)
Nov 30, 2007 35.35 35.78 34.93 35.34 59,179,948 +1.15(+3.36%)
Nov 29, 2007 34.32 34.38 33.72 34.19 29,509,344 -0.17(-0.49%)
Nov 28, 2007 33.48 34.47 32.94 34.36 47,786,744 +1.46(+4.45%)
Nov 27, 2007 32.53 33.19 32.18 32.90 46,600,660 +0.81(+2.53%)
Nov 26, 2007 33.13 33.14 32.04 32.08 40,954,648 -0.97(-2.94%)
Nov 23, 2007 32.61 33.20 32.49 33.06 18,883,540 +0.77(+2.40%)
Nov 21, 2007 32.47 33.19 32.11 32.28 38,431,764 -0.48(-1.47%)
Nov 20, 2007 32.79 33.43 31.97 32.77 56,798,168 -0.04(-0.12%)
Nov 19, 2007 33.77 33.77 32.77 32.80 42,413,096 -1.19(-3.49%)
Nov 16, 2007 33.93 34.09 33.31 33.99 43,564,924 +0.22(+0.66%)
Nov 15, 2007 34.96 35.09 33.55 33.77 41,787,556 -1.26(-3.61%)
Nov 14, 2007 35.88 36.00 34.72 35.03 44,360,516 -0.41(-1.17%)
Nov 13, 2007 34.09 35.53 33.85 35.45 53,364,704 +1.75(+5.21%)
Nov 12, 2007 33.36 34.77 33.36 33.69 42,681,968 +0.00(+0.00%)
Nov 09, 2007 33.21 34.54 32.63 33.69 58,989,404 +0.37(+1.10%)
Nov 08, 2007 33.21 34.02 32.19 33.33 62,782,316 +0.15(+0.44%)
Nov 07, 2007 34.47 34.55 33.13 33.18 56,932,880 -1.72(-4.94%)
Nov 06, 2007 34.08 34.98 34.08 34.90 40,613,832 +0.85(+2.50%)
Nov 05, 2007 33.63 34.55 33.15 34.05 49,264,680 -0.51(-1.46%)
Nov 02, 2007 35.26 35.34 33.88 34.56 67,311,048 -0.46(-1.31%)
Nov 01, 2007 35.81 36.01 34.84 35.02 62,660,740 -1.97(-5.32%)
Oct 31, 2007 37.00 37.22 36.26 36.99 37,995,152 +0.22(+0.60%)
Oct 30, 2007 36.72 36.91 36.37 36.76 26,445,266 +0.01(+0.02%)
Oct 29, 2007 37.02 37.11 36.52 36.76 22,913,674 -0.04(-0.10%)
Oct 26, 2007 36.73 37.12 35.86 36.80 34,714,688 +0.79(+2.19%)
Oct 25, 2007 36.24 36.65 35.59 36.01 44,945,764 -0.37(-1.01%)
Oct 24, 2007 36.50 36.60 35.59 36.37 36,576,008 -0.23(-0.63%)
Oct 23, 2007 37.00 37.00 36.19 36.60 26,129,992 +0.00(+0.00%)
Oct 22, 2007 36.35 36.89 36.01 36.60 33,321,836 +0.16(+0.44%)
Oct 19, 2007 37.26 37.39 36.42 36.44 46,539,496 -0.98(-2.62%)
Oct 18, 2007 37.11 37.52 36.59 37.42 63,995,172 -0.90(-2.36%)
Oct 17, 2007 38.86 38.89 37.90 38.33 36,996,468 -0.13(-0.34%)
Oct 16, 2007 39.07 39.19 38.28 38.46 36,627,488 -0.93(-2.37%)
Oct 15, 2007 39.84 39.89 39.06 39.39 27,182,452 -0.50(-1.25%)
Oct 12, 2007 40.20 40.27 39.83 39.89 19,111,936 -0.27(-0.67%)
Oct 11, 2007 40.22 40.57 39.93 40.16 24,171,658 +0.09(+0.23%)
Oct 10, 2007 39.99 40.20 39.82 40.07 20,055,062 -0.21(-0.51%)
Oct 09, 2007 40.33 40.33 39.89 40.27 19,272,016 +0.11(+0.27%)
Oct 08, 2007 40.33 40.33 40.03 40.17 14,139,758 -0.21(-0.53%)
Oct 05, 2007 40.26 40.56 40.23 40.38 21,653,444 +0.24(+0.59%)
Oct 04, 2007 39.87 40.21 39.84 40.14 21,626,554 +0.36(+0.91%)
Oct 03, 2007 39.42 39.86 39.36 39.78 21,454,330 +0.16(+0.41%)
Oct 02, 2007 39.07 39.74 39.03 39.62 34,678,716 +0.83(+2.13%)
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.