Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.98 25.67 24.82 25.36 2,813,820 +0.36(+1.44%)
Jan 30, 2008 24.55 25.46 24.24 25.00 5,152,064 +0.70(+2.88%)
Jan 29, 2008 23.89 24.47 23.62 24.30 3,605,727 +1.22(+5.29%)
Jan 28, 2008 22.42 23.24 22.42 23.08 1,671,373 +0.45(+1.99%)
Jan 25, 2008 23.57 23.57 22.55 22.63 2,584,878 -0.65(-2.79%)
Jan 24, 2008 23.47 24.18 22.99 23.28 4,103,361 -0.12(-0.51%)
Jan 23, 2008 23.24 23.60 22.45 23.40 4,553,847 -0.20(-0.85%)
Jan 22, 2008 22.42 23.97 21.31 23.60 4,020,865 +0.00(+0.00%)
Jan 21, 2008 24.55 24.55 23.32 23.60 0 +0.00(+0.00%)
Jan 18, 2008 24.55 24.55 23.32 23.60 4,640,347 -0.66(-2.72%)
Jan 17, 2008 24.47 24.75 24.08 24.26 3,057,649 -0.16(-0.66%)
Jan 16, 2008 24.38 24.82 24.38 24.42 3,856,239 -0.07(-0.29%)
Jan 15, 2008 24.70 24.77 24.36 24.49 3,749,048 -0.40(-1.61%)
Jan 14, 2008 24.63 25.85 24.56 24.89 7,464,191 +0.13(+0.53%)
Jan 11, 2008 24.22 25.00 24.22 24.76 2,876,171 +0.11(+0.45%)
Jan 10, 2008 25.31 25.31 24.53 24.65 3,666,184 -0.54(-2.14%)
Jan 09, 2008 23.95 25.27 23.85 25.19 6,389,189 +1.32(+5.53%)
Jan 08, 2008 23.68 24.04 23.48 23.87 3,321,673 +0.66(+2.84%)
Jan 07, 2008 22.55 23.22 22.55 23.21 2,925,634 +0.17(+0.74%)
Jan 04, 2008 23.05 23.25 22.72 23.04 2,795,954 -0.18(-0.78%)
Jan 03, 2008 21.85 23.71 21.85 23.22 4,752,921 +1.13(+5.12%)
Jan 02, 2008 21.81 22.55 21.81 22.09 3,347,700 +0.11(+0.50%)
Jan 01, 2008 21.46 22.11 21.46 21.98 0 +0.00(+0.00%)
Dec 31, 2007 21.46 22.11 21.46 21.98 1,972,004 +0.26(+1.20%)
Dec 28, 2007 22.11 22.18 21.67 21.72 1,613,098 -0.41(-1.85%)
Dec 27, 2007 22.29 22.29 21.81 22.13 1,195,860 -0.07(-0.32%)
Dec 26, 2007 21.51 22.30 21.51 22.20 1,181,100 +0.39(+1.79%)
Dec 24, 2007 22.20 22.48 21.65 21.81 1,023,146 -0.06(-0.27%)
Dec 21, 2007 22.10 22.24 21.43 21.87 4,011,450 +0.37(+1.72%)
Dec 20, 2007 21.66 21.84 21.01 21.50 2,515,400 -0.09(-0.42%)
Dec 19, 2007 21.32 21.73 21.32 21.59 2,866,958 +0.18(+0.84%)
Dec 18, 2007 21.66 22.01 20.93 21.41 3,390,684 -0.36(-1.65%)
Dec 17, 2007 22.50 22.50 21.41 21.77 3,944,506 -0.80(-3.54%)
Dec 14, 2007 22.70 22.89 22.31 22.57 3,033,337 -0.34(-1.48%)
Dec 13, 2007 22.26 22.97 21.96 22.91 7,337,552 -1.61(-6.57%)
Dec 12, 2007 24.73 24.90 23.99 24.52 2,973,104 +0.25(+1.03%)
Dec 11, 2007 24.25 24.75 24.11 24.27 2,565,488 +0.09(+0.37%)
Dec 10, 2007 24.51 24.67 24.05 24.18 2,130,373 -0.33(-1.35%)
Dec 07, 2007 24.44 24.51 23.46 24.51 2,542,037 +0.29(+1.20%)
Dec 06, 2007 23.75 24.55 23.63 24.22 1,807,800 +0.44(+1.85%)
Dec 05, 2007 23.88 24.34 23.66 23.78 2,564,600 -0.07(-0.29%)
Dec 04, 2007 23.64 24.07 23.62 23.85 2,639,708 +0.17(+0.72%)
Dec 03, 2007 23.68 23.80 23.46 23.68 3,795,400 +0.65(+2.82%)
Nov 30, 2007 22.90 23.49 22.82 23.03 2,806,089 +0.66(+2.95%)
Nov 29, 2007 22.05 22.80 21.95 22.37 3,016,206 +0.64(+2.95%)
Nov 28, 2007 22.40 22.40 21.72 21.73 3,033,885 -0.17(-0.78%)
Nov 27, 2007 22.10 22.67 21.84 21.90 3,540,730 -0.28(-1.26%)
Nov 26, 2007 22.51 22.90 22.04 22.18 2,193,026 -0.39(-1.73%)
Nov 23, 2007 22.43 23.15 22.43 22.57 1,270,325 +0.04(+0.18%)
Nov 21, 2007 22.61 22.75 22.38 22.53 1,752,400 -0.16(-0.71%)
Nov 20, 2007 22.67 23.00 22.49 22.69 2,358,470 -0.17(-0.74%)
Nov 19, 2007 23.17 23.75 22.56 22.86 2,143,600 -0.38(-1.64%)
Nov 16, 2007 23.74 23.74 22.43 23.24 3,466,682 -0.36(-1.53%)
Nov 15, 2007 22.50 23.65 22.44 23.60 3,807,001 +0.85(+3.74%)
Nov 14, 2007 22.50 23.65 22.44 22.75 4,465,240 +0.25(+1.11%)
Nov 13, 2007 22.10 22.58 22.00 22.50 1,524,410 +0.38(+1.72%)
Nov 12, 2007 22.54 22.89 22.12 22.12 2,045,000 -0.64(-2.81%)
Nov 09, 2007 23.06 23.13 22.55 22.76 2,106,406 -0.36(-1.56%)
Nov 08, 2007 22.87 23.25 22.52 23.12 2,824,892 +0.27(+1.18%)
Nov 07, 2007 22.66 23.46 22.66 22.85 1,827,900 -0.31(-1.34%)
Nov 06, 2007 22.56 23.17 22.56 23.16 1,642,231 +0.47(+2.07%)
Nov 05, 2007 23.22 23.40 22.57 22.69 2,392,794 -0.72(-3.08%)
Nov 02, 2007 23.46 23.58 23.04 23.41 1,591,100 +0.15(+0.64%)
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.