Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.05 32.11 31.67 31.70 1,946,682 -0.24(-0.74%)
Dec 28, 2007 32.34 32.34 31.86 31.94 3,246,379 -0.01(-0.02%)
Dec 27, 2007 32.15 32.37 31.94 31.95 2,355,496 -0.27(-0.84%)
Dec 26, 2007 32.61 32.73 32.22 32.22 2,102,000 -0.53(-1.62%)
Dec 24, 2007 32.93 33.11 32.50 32.75 1,284,222 -0.17(-0.51%)
Dec 21, 2007 34.03 34.08 32.79 32.92 5,569,733 -0.73(-2.16%)
Dec 20, 2007 33.79 34.01 33.39 33.65 3,029,592 +0.03(+0.09%)
Dec 19, 2007 33.88 34.10 33.62 33.62 2,499,691 -0.18(-0.54%)
Dec 18, 2007 33.60 33.90 33.41 33.80 2,224,870 +0.50(+1.50%)
Dec 17, 2007 33.74 33.79 33.18 33.30 1,965,954 -0.52(-1.52%)
Dec 14, 2007 34.06 34.47 33.82 33.82 2,412,033 -0.58(-1.69%)
Dec 13, 2007 33.99 34.48 33.97 34.40 2,828,776 +0.09(+0.26%)
Dec 12, 2007 35.02 35.02 33.91 34.31 3,469,674 +0.13(+0.37%)
Dec 11, 2007 34.76 34.94 34.18 34.18 2,349,891 -0.59(-1.69%)
Dec 10, 2007 34.68 35.03 34.46 34.77 2,195,980 +0.12(+0.34%)
Dec 07, 2007 34.52 34.72 34.21 34.66 1,904,777 +0.13(+0.38%)
Dec 06, 2007 34.38 34.57 34.00 34.52 2,447,124 +0.13(+0.38%)
Dec 05, 2007 34.36 34.54 34.16 34.39 2,280,586 +0.22(+0.65%)
Dec 04, 2007 34.04 34.40 33.40 34.17 2,678,331 -0.11(-0.32%)
Dec 03, 2007 34.34 34.50 33.92 34.28 1,952,355 +0.24(+0.69%)
Nov 30, 2007 34.15 34.38 33.82 34.04 3,889,223 +0.24(+0.70%)
Nov 29, 2007 33.68 33.99 33.61 33.81 2,652,198 -0.04(-0.13%)
Nov 28, 2007 33.77 33.95 33.41 33.85 3,262,023 +0.26(+0.79%)
Nov 27, 2007 33.51 34.27 33.31 33.59 3,640,795 +0.15(+0.46%)
Nov 26, 2007 33.56 34.28 33.43 33.43 4,517,171 -0.06(-0.18%)
Nov 23, 2007 33.59 33.68 33.18 33.49 1,105,499 +0.08(+0.24%)
Nov 21, 2007 33.23 33.75 33.12 33.41 3,705,748 +0.02(+0.07%)
Nov 20, 2007 32.67 33.46 32.67 33.39 4,073,523 +0.64(+1.95%)
Nov 19, 2007 32.45 32.98 32.44 32.75 2,832,104 +0.03(+0.09%)
Nov 16, 2007 32.84 33.02 32.26 32.72 3,007,336 +0.08(+0.25%)
Nov 15, 2007 32.72 32.98 32.56 32.64 2,160,790 -0.15(-0.45%)
Nov 14, 2007 33.28 33.34 32.68 32.79 2,893,149 -0.23(-0.69%)
Nov 13, 2007 32.68 33.09 32.34 33.01 3,597,609 +0.27(+0.83%)
Nov 12, 2007 32.85 33.28 32.67 32.74 3,947,806 -0.10(-0.31%)
Nov 09, 2007 32.94 33.45 32.79 32.84 2,915,138 -0.60(-1.78%)
Nov 08, 2007 32.67 33.55 32.50 33.44 6,133,734 +1.28(+3.98%)
Nov 07, 2007 32.42 32.79 32.15 32.16 3,836,087 -0.57(-1.73%)
Nov 06, 2007 33.14 33.40 32.18 32.73 5,804,759 -0.41(-1.24%)
Nov 05, 2007 32.59 33.65 32.59 33.14 4,590,635 -0.46(-1.36%)
Nov 02, 2007 33.10 34.07 33.10 33.60 5,874,072 -0.43(-1.28%)
Nov 01, 2007 36.13 36.34 33.29 34.03 7,255,743 -1.97(-5.48%)
Oct 31, 2007 35.61 36.02 35.46 36.00 2,072,090 +0.50(+1.41%)
Oct 30, 2007 35.32 35.66 35.21 35.50 1,801,228 +0.24(+0.67%)
Oct 29, 2007 35.17 35.50 35.01 35.27 1,328,257 +0.26(+0.74%)
Oct 26, 2007 34.70 35.01 33.94 35.01 1,683,121 +0.43(+1.26%)
Oct 25, 2007 34.16 34.78 33.87 34.57 2,406,847 +0.43(+1.27%)
Oct 24, 2007 33.92 34.24 33.68 34.14 2,588,288 +0.07(+0.19%)
Oct 23, 2007 34.15 34.24 33.79 34.07 2,073,050 -0.04(-0.13%)
Oct 22, 2007 33.17 34.18 33.17 34.12 2,383,063 +0.49(+1.47%)
Oct 19, 2007 34.20 34.42 33.62 33.62 2,747,576 -0.83(-2.41%)
Oct 18, 2007 34.83 34.95 34.40 34.46 1,951,137 -0.39(-1.12%)
Oct 17, 2007 35.44 35.44 34.44 34.85 3,649,345 -0.21(-0.61%)
Oct 16, 2007 35.24 35.47 34.91 35.06 2,099,416 -0.22(-0.63%)
Oct 15, 2007 35.67 35.82 35.04 35.28 2,138,695 -0.44(-1.24%)
Oct 12, 2007 35.65 35.82 35.54 35.72 1,915,257 +0.24(+0.68%)
Oct 11, 2007 35.88 36.44 35.10 35.48 3,342,322 +0.01(+0.04%)
Oct 10, 2007 35.78 36.02 35.38 35.46 2,842,849 -0.51(-1.41%)
Oct 09, 2007 35.73 36.02 35.50 35.97 2,080,117 +0.24(+0.68%)
Oct 08, 2007 35.98 36.11 35.62 35.73 1,231,353 -0.29(-0.82%)
Oct 05, 2007 36.24 36.24 35.86 36.02 3,410,006 +0.04(+0.12%)
Oct 04, 2007 35.65 36.02 35.62 35.98 1,753,523 +0.39(+1.10%)
Oct 03, 2007 35.39 35.66 35.32 35.59 2,003,463 +0.20(+0.56%)
Oct 02, 2007 35.41 35.48 35.32 35.39 1,873,396 -0.08(-0.23%)
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.