Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 26.04 26.50 25.53 26.33 502,202 +0.17(+0.65%)
Dec 28, 2007 26.47 26.50 25.83 26.16 413,930 +0.02(+0.08%)
Dec 27, 2007 26.77 26.94 25.74 26.14 442,254 -1.19(-4.35%)
Dec 26, 2007 28.02 28.02 27.00 27.33 488,000 -0.35(-1.26%)
Dec 24, 2007 27.00 27.77 27.00 27.68 209,400 +0.83(+3.09%)
Dec 21, 2007 26.51 26.96 26.00 26.85 530,279 +0.85(+3.27%)
Dec 20, 2007 26.40 26.54 25.75 26.00 491,300 -0.38(-1.44%)
Dec 19, 2007 26.30 26.50 25.55 26.38 449,800 +0.35(+1.34%)
Dec 18, 2007 26.70 26.78 25.50 26.03 451,500 -0.04(-0.15%)
Dec 17, 2007 26.29 26.90 25.91 26.07 440,210 -0.56(-2.10%)
Dec 14, 2007 26.89 26.97 26.40 26.63 567,200 -0.21(-0.78%)
Dec 13, 2007 26.41 26.95 26.02 26.84 593,900 +0.66(+2.52%)
Dec 12, 2007 26.00 26.79 25.84 26.18 625,022 +1.07(+4.26%)
Dec 11, 2007 26.00 26.06 24.99 25.11 452,470 -0.79(-3.05%)
Dec 10, 2007 24.99 25.97 24.99 25.90 914,865 +0.90(+3.60%)
Dec 07, 2007 24.84 25.44 24.84 25.00 657,000 -0.15(-0.60%)
Dec 06, 2007 25.14 25.42 24.85 25.15 578,710 -0.25(-0.98%)
Dec 05, 2007 25.37 26.02 25.25 25.40 349,900 +0.07(+0.28%)
Dec 04, 2007 25.51 25.51 25.02 25.33 445,300 -0.19(-0.74%)
Dec 03, 2007 26.72 26.85 25.52 25.52 318,470 -0.90(-3.41%)
Nov 30, 2007 25.30 26.44 25.30 26.42 689,600 +1.49(+5.98%)
Nov 29, 2007 25.45 25.45 24.85 24.93 336,460 -0.53(-2.08%)
Nov 28, 2007 23.85 25.54 23.85 25.46 625,170 +1.56(+6.53%)
Nov 27, 2007 24.59 25.08 23.30 23.90 1,174,004 -0.67(-2.73%)
Nov 26, 2007 25.91 26.18 24.45 24.57 650,750 -1.37(-5.28%)
Nov 23, 2007 25.25 26.13 25.25 25.94 282,985 +0.68(+2.69%)
Nov 21, 2007 26.50 26.72 24.41 25.26 1,986,600 -1.69(-6.27%)
Nov 20, 2007 26.58 27.00 26.42 26.95 847,842 +0.28(+1.05%)
Nov 19, 2007 27.69 27.69 26.37 26.67 729,400 -1.28(-4.58%)
Nov 16, 2007 27.50 28.75 27.27 27.95 644,400 -0.41(-1.45%)
Nov 15, 2007 28.66 29.24 28.15 28.36 384,600 -0.58(-2.00%)
Nov 14, 2007 29.99 31.25 28.67 28.94 685,400 -0.70(-2.36%)
Nov 13, 2007 28.97 30.06 28.97 29.64 601,400 +0.41(+1.40%)
Nov 12, 2007 29.85 29.85 29.18 29.23 282,900 -0.09(-0.31%)
Nov 09, 2007 29.99 30.43 28.74 29.32 1,308,300 +0.22(+0.76%)
Nov 08, 2007 29.47 29.97 28.28 29.10 1,008,309 -0.60(-2.02%)
Nov 07, 2007 29.99 30.54 29.49 29.70 812,800 -1.09(-3.54%)
Nov 06, 2007 30.70 30.89 30.00 30.79 447,200 +0.37(+1.22%)
Nov 05, 2007 31.00 31.00 29.94 30.42 573,750 -0.83(-2.66%)
Nov 02, 2007 32.23 32.25 30.99 31.25 352,800 -0.10(-0.32%)
Nov 01, 2007 31.55 32.28 31.07 31.35 375,500 -0.96(-2.97%)
Oct 31, 2007 32.16 32.64 32.16 32.31 753,300 +0.27(+0.84%)
Oct 30, 2007 32.50 32.63 31.96 32.04 377,100 -0.42(-1.29%)
Oct 29, 2007 32.56 32.61 32.07 32.46 292,600 +0.03(+0.09%)
Oct 26, 2007 32.50 32.50 31.76 32.43 424,600 +0.17(+0.53%)
Oct 25, 2007 32.25 32.50 31.92 32.26 391,600 +0.10(+0.31%)
Oct 24, 2007 31.75 32.16 31.54 32.16 370,200 +0.42(+1.32%)
Oct 23, 2007 31.84 31.89 31.44 31.74 443,300 +0.40(+1.28%)
Oct 22, 2007 30.70 31.47 30.60 31.34 450,800 +0.27(+0.87%)
Oct 19, 2007 31.20 31.20 30.80 31.07 675,000 -0.27(-0.86%)
Oct 18, 2007 31.35 31.45 31.00 31.34 393,500 -0.37(-1.17%)
Oct 17, 2007 31.75 31.94 30.75 31.71 622,500 +0.17(+0.54%)
Oct 16, 2007 31.65 31.80 30.80 31.54 875,100 -0.36(-1.13%)
Oct 15, 2007 32.63 32.63 31.75 31.90 668,500 -0.47(-1.45%)
Oct 12, 2007 31.95 32.55 31.78 32.37 693,700 +0.52(+1.63%)
Oct 11, 2007 32.50 32.69 31.54 31.85 740,800 -0.63(-1.94%)
Oct 10, 2007 32.75 32.76 32.12 32.48 701,800 -0.27(-0.82%)
Oct 09, 2007 32.87 32.87 32.12 32.75 1,093,300 +0.16(+0.49%)
Oct 08, 2007 32.58 32.87 32.38 32.59 1,296,400 +0.23(+0.71%)
Oct 05, 2007 31.81 32.75 31.80 32.36 1,720,900 +0.48(+1.51%)
Oct 04, 2007 31.45 32.07 31.35 31.88 9,149,100 +0.13(+0.41%)
Oct 03, 2007 32.80 32.80 31.60 31.75 1,788,600 -1.30(-3.93%)
Oct 02, 2007 33.41 33.45 32.88 33.05 589,200 -0.30(-0.90%)
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.