Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.53 26.22 25.53 26.22 5,107,167 +0.46(+1.78%)
Jan 30, 2008 26.10 26.16 25.77 25.77 5,078,302 -0.30(-1.16%)
Jan 29, 2008 26.15 26.15 25.98 26.07 3,080,204 +0.07(+0.27%)
Jan 28, 2008 25.84 26.00 25.58 26.00 6,806,557 +0.33(+1.27%)
Jan 25, 2008 26.43 26.43 25.32 25.67 7,804,930 -0.41(-1.58%)
Jan 24, 2008 26.29 26.29 25.87 26.08 7,369,506 -0.10(-0.39%)
Jan 23, 2008 25.50 26.19 25.26 26.19 13,798,656 +0.19(+0.72%)
Jan 22, 2008 26.61 26.85 23.63 26.00 11,891,979 -0.98(-3.63%)
Jan 21, 2008 27.49 27.49 26.82 26.98 0 +0.00(+0.00%)
Jan 18, 2008 27.49 27.49 26.82 26.98 9,913,860 -0.40(-1.45%)
Jan 17, 2008 28.03 28.30 27.35 27.38 8,959,397 -0.54(-1.92%)
Jan 16, 2008 27.65 28.23 27.65 27.91 5,419,323 +0.07(+0.25%)
Jan 15, 2008 28.08 28.08 27.76 27.84 6,736,805 -0.32(-1.13%)
Jan 14, 2008 28.33 28.40 28.12 28.16 5,495,419 -0.22(-0.77%)
Jan 11, 2008 28.23 28.49 28.16 28.38 4,492,461 +0.09(+0.30%)
Jan 10, 2008 28.27 28.45 28.12 28.29 7,224,846 -0.04(-0.14%)
Jan 09, 2008 28.03 28.35 27.93 28.33 10,695,833 +0.50(+1.79%)
Jan 08, 2008 27.75 28.32 27.68 27.84 8,007,346 +0.23(+0.82%)
Jan 07, 2008 27.10 27.69 27.10 27.61 7,013,561 +0.54(+1.98%)
Jan 04, 2008 27.15 27.36 27.05 27.07 4,202,744 -0.28(-1.02%)
Jan 03, 2008 27.45 27.47 27.26 27.35 3,269,641 +0.16(+0.60%)
Jan 02, 2008 27.73 27.73 27.01 27.19 8,495,767 -0.29(-1.05%)
Jan 01, 2008 27.91 27.91 27.39 27.48 0 +0.00(+0.00%)
Dec 31, 2007 27.91 27.91 27.39 27.48 1,924,054 -0.10(-0.37%)
Dec 28, 2007 27.88 27.88 27.57 27.58 1,362,660 -0.11(-0.39%)
Dec 27, 2007 28.00 28.01 27.65 27.69 1,270,916 -0.29(-1.03%)
Dec 26, 2007 28.07 28.07 27.84 27.98 1,332,583 -0.03(-0.11%)
Dec 24, 2007 27.83 28.02 27.83 28.01 655,658 +0.09(+0.33%)
Dec 21, 2007 28.01 28.01 27.80 27.91 2,652,440 +0.07(+0.25%)
Dec 20, 2007 27.62 27.84 27.62 27.84 2,691,600 +0.16(+0.59%)
Dec 19, 2007 27.52 27.84 27.52 27.68 2,137,043 -0.02(-0.06%)
Dec 18, 2007 28.01 28.01 27.56 27.70 2,786,506 +0.21(+0.76%)
Dec 17, 2007 27.70 27.88 27.49 27.49 2,104,563 -0.30(-1.06%)
Dec 14, 2007 27.76 28.08 27.76 27.78 1,452,823 -0.43(-1.52%)
Dec 13, 2007 27.88 28.21 27.86 28.21 2,708,101 -0.02(-0.05%)
Dec 12, 2007 29.49 29.49 27.98 28.22 3,556,770 +0.02(+0.05%)
Dec 11, 2007 28.44 28.64 28.02 28.21 2,883,141 -0.44(-1.55%)
Dec 10, 2007 28.52 28.65 28.46 28.65 1,433,841 +0.05(+0.19%)
Dec 07, 2007 28.56 28.65 28.50 28.60 4,424,236 -0.02(-0.05%)
Dec 06, 2007 28.22 28.64 28.22 28.61 3,495,258 +0.19(+0.68%)
Dec 05, 2007 28.47 28.48 28.25 28.42 2,446,722 +0.23(+0.80%)
Dec 04, 2007 27.80 28.31 27.75 28.19 1,727,656 -0.01(-0.03%)
Dec 03, 2007 28.66 28.66 28.15 28.20 2,120,074 -0.18(-0.63%)
Nov 30, 2007 28.40 28.47 28.28 28.38 3,173,207 +0.04(+0.14%)
Nov 29, 2007 27.84 28.35 27.67 28.34 7,070,538 +0.17(+0.61%)
Nov 28, 2007 27.91 28.30 27.71 28.17 2,324,495 +0.65(+2.38%)
Nov 27, 2007 27.56 27.78 27.00 27.52 2,720,528 +0.35(+1.29%)
Nov 26, 2007 27.63 27.63 27.15 27.17 2,660,944 -0.21(-0.77%)
Nov 23, 2007 26.99 27.45 26.99 27.38 1,710,554 +0.44(+1.62%)
Nov 21, 2007 27.21 27.42 26.94 26.94 2,907,518 -0.61(-2.23%)
Nov 20, 2007 27.76 27.76 27.28 27.56 4,938,477 +0.05(+0.20%)
Nov 19, 2007 27.70 27.70 27.40 27.50 2,216,703 -0.16(-0.56%)
Nov 16, 2007 27.63 27.73 27.47 27.66 2,719,664 +0.12(+0.45%)
Nov 15, 2007 27.41 27.82 27.41 27.53 3,117,406 -0.17(-0.62%)
Nov 14, 2007 27.62 27.83 27.49 27.70 3,228,613 +0.11(+0.39%)
Nov 13, 2007 27.21 27.69 27.21 27.59 4,151,802 +0.36(+1.31%)
Nov 12, 2007 26.48 27.56 26.48 27.24 3,040,368 +0.07(+0.26%)
Nov 09, 2007 26.57 27.51 26.57 27.17 4,187,587 -0.07(-0.26%)
Nov 08, 2007 26.61 27.32 26.61 27.24 4,666,964 +0.18(+0.66%)
Nov 07, 2007 27.91 27.91 27.06 27.06 2,732,004 -0.63(-2.28%)
Nov 06, 2007 27.50 27.69 27.26 27.69 1,718,615 +0.15(+0.54%)
Nov 05, 2007 27.56 27.80 27.36 27.54 3,409,193 -0.02(-0.06%)
Nov 02, 2007 27.55 27.72 27.41 27.56 3,098,258 -0.08(-0.28%)
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.