Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.29 27.37 27.14 27.17 6,472,139 -0.12(-0.43%)
Dec 28, 2007 27.58 27.61 27.16 27.29 6,661,544 -0.01(-0.03%)
Dec 27, 2007 27.47 27.69 27.22 27.30 7,964,581 -0.33(-1.19%)
Dec 26, 2007 27.80 27.95 27.55 27.63 5,974,928 -0.35(-1.26%)
Dec 24, 2007 27.74 28.12 27.74 27.98 4,108,247 +0.25(+0.91%)
Dec 21, 2007 27.48 27.82 27.15 27.73 24,245,960 +0.51(+1.89%)
Dec 20, 2007 27.30 27.36 27.05 27.21 11,395,064 +0.06(+0.22%)
Dec 19, 2007 27.74 27.90 27.00 27.15 13,114,156 -0.64(-2.30%)
Dec 18, 2007 27.70 28.03 27.45 27.79 14,181,496 +0.03(+0.09%)
Dec 17, 2007 27.67 27.99 27.52 27.77 14,283,591 -0.02(-0.06%)
Dec 14, 2007 27.69 27.97 27.40 27.79 14,123,310 +0.21(+0.76%)
Dec 13, 2007 27.00 27.68 26.96 27.58 13,904,750 +0.40(+1.49%)
Dec 12, 2007 27.16 27.52 26.91 27.17 12,613,911 +0.44(+1.64%)
Dec 11, 2007 27.23 27.37 26.69 26.73 16,543,676 -0.50(-1.82%)
Dec 10, 2007 27.63 27.75 27.16 27.23 14,559,913 -0.37(-1.34%)
Dec 07, 2007 27.54 27.78 27.49 27.60 9,532,473 +0.06(+0.21%)
Dec 06, 2007 27.56 27.68 27.15 27.54 9,417,835 -0.03(-0.09%)
Dec 05, 2007 27.36 27.77 27.15 27.57 8,866,706 +0.00(+0.00%)
Dec 04, 2007 27.70 27.84 27.31 27.57 11,074,800 -0.24(-0.88%)
Dec 03, 2007 27.83 28.20 27.63 27.81 10,750,920 -0.09(-0.33%)
Nov 30, 2007 28.19 28.19 27.72 27.90 14,206,705 +0.29(+1.04%)
Nov 29, 2007 27.48 27.70 27.26 27.62 9,220,562 +0.10(+0.37%)
Nov 28, 2007 26.84 27.74 26.66 27.52 15,048,210 +0.82(+3.06%)
Nov 27, 2007 26.41 26.78 25.82 26.70 16,953,700 +0.40(+1.54%)
Nov 26, 2007 26.86 26.90 26.26 26.30 8,703,963 -0.51(-1.88%)
Nov 23, 2007 26.64 26.85 26.50 26.80 4,216,409 +0.29(+1.08%)
Nov 21, 2007 26.39 26.68 26.20 26.51 10,289,755 -0.04(-0.16%)
Nov 20, 2007 26.49 26.84 26.11 26.56 11,198,925 +0.25(+0.96%)
Nov 19, 2007 27.15 27.19 26.22 26.30 17,359,234 -1.08(-3.93%)
Nov 16, 2007 27.43 27.52 26.94 27.38 11,105,088 +0.11(+0.40%)
Nov 15, 2007 26.77 27.64 26.73 27.27 12,520,979 +0.45(+1.70%)
Nov 14, 2007 27.90 27.90 26.73 26.82 18,193,088 -0.97(-3.48%)
Nov 13, 2007 27.12 27.84 26.99 27.79 13,599,757 +0.83(+3.09%)
Nov 12, 2007 26.94 27.54 26.94 26.95 15,820,359 -0.61(-2.20%)
Nov 09, 2007 27.62 27.95 26.99 27.56 17,739,606 -0.75(-2.65%)
Nov 08, 2007 28.15 28.48 27.68 28.31 14,418,504 +0.11(+0.39%)
Nov 07, 2007 28.22 28.64 28.04 28.20 8,986,125 -0.49(-1.70%)
Nov 06, 2007 28.50 28.77 28.30 28.69 7,834,246 +0.17(+0.59%)
Nov 05, 2007 28.11 28.84 28.11 28.52 9,461,180 -0.03(-0.12%)
Nov 02, 2007 28.84 28.84 28.22 28.55 10,627,350 +0.10(+0.35%)
Nov 01, 2007 29.05 29.22 28.05 28.45 13,212,665 -0.70(-2.40%)
Oct 31, 2007 28.63 29.23 28.63 29.15 9,288,581 +0.29(+0.99%)
Oct 30, 2007 29.02 29.10 28.83 28.86 5,804,383 -0.33(-1.12%)
Oct 29, 2007 29.03 29.30 28.79 29.19 8,511,622 +0.25(+0.87%)
Oct 26, 2007 29.14 29.23 28.57 28.94 13,617,454 -0.06(-0.20%)
Oct 25, 2007 29.44 29.46 28.74 29.00 12,632,475 -0.51(-1.74%)
Oct 24, 2007 29.08 29.55 28.92 29.51 9,324,340 +0.14(+0.49%)
Oct 23, 2007 29.31 29.43 29.11 29.37 7,582,597 +0.18(+0.61%)
Oct 22, 2007 28.35 29.28 28.26 29.19 11,712,836 +0.73(+2.57%)
Oct 19, 2007 29.08 29.27 28.43 28.46 13,300,731 -0.82(-2.79%)
Oct 18, 2007 29.72 29.80 29.22 29.28 10,101,982 -0.51(-1.70%)
Oct 17, 2007 29.68 29.96 29.58 29.78 10,731,301 +0.31(+1.06%)
Oct 16, 2007 29.57 29.75 29.41 29.47 9,590,336 -0.11(-0.37%)
Oct 15, 2007 29.77 29.87 29.34 29.58 7,902,528 -0.28(-0.93%)
Oct 12, 2007 29.63 29.95 29.59 29.86 6,432,310 +0.39(+1.31%)
Oct 11, 2007 29.88 29.99 29.38 29.47 7,187,465 -0.23(-0.77%)
Oct 10, 2007 29.84 29.92 29.51 29.70 5,589,115 -0.14(-0.48%)
Oct 09, 2007 29.60 29.84 29.55 29.84 8,641,234 +0.15(+0.51%)
Oct 08, 2007 29.86 30.04 29.57 29.69 5,692,591 -0.17(-0.56%)
Oct 05, 2007 29.54 29.97 29.49 29.86 8,701,822 +0.48(+1.63%)
Oct 04, 2007 29.37 29.52 29.32 29.38 6,607,478 +0.15(+0.52%)
Oct 03, 2007 29.12 29.44 29.07 29.23 6,771,305 -0.04(-0.14%)
Oct 02, 2007 29.17 29.47 29.12 29.27 11,170,865 +0.10(+0.35%)
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.