Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.34 40.35 38.87 39.20 161,000 -0.75(-1.88%)
Dec 28, 2007 39.73 40.50 39.01 39.95 139,564 +0.66(+1.68%)
Dec 27, 2007 40.25 40.32 38.99 39.29 129,200 -1.01(-2.51%)
Dec 26, 2007 38.54 40.87 38.50 40.30 152,189 +1.72(+4.46%)
Dec 24, 2007 37.93 39.16 37.52 38.58 88,800 +0.87(+2.31%)
Dec 21, 2007 37.10 37.71 35.60 37.71 317,398 +1.50(+4.14%)
Dec 20, 2007 37.38 37.39 35.47 36.21 170,060 -0.89(-2.40%)
Dec 19, 2007 36.85 37.40 36.06 37.10 93,625 +0.12(+0.32%)
Dec 18, 2007 36.70 37.02 35.63 36.98 192,450 +0.79(+2.18%)
Dec 17, 2007 34.61 37.52 34.11 36.19 186,520 +1.29(+3.70%)
Dec 14, 2007 36.41 36.70 34.70 34.90 91,594 -1.92(-5.21%)
Dec 13, 2007 34.80 37.25 34.52 36.82 195,430 +1.65(+4.69%)
Dec 12, 2007 35.87 36.74 34.53 35.17 135,224 -0.29(-0.82%)
Dec 11, 2007 37.28 37.81 35.20 35.46 129,893 -1.71(-4.60%)
Dec 10, 2007 35.98 37.94 35.83 37.17 205,580 +1.34(+3.74%)
Dec 07, 2007 37.23 38.00 35.16 35.83 302,546 -1.37(-3.68%)
Dec 06, 2007 42.25 42.50 36.76 37.20 291,300 -4.06(-9.84%)
Dec 05, 2007 40.20 41.38 40.05 41.26 90,400 +1.77(+4.48%)
Dec 04, 2007 39.00 40.63 38.91 39.49 152,357 +0.15(+0.38%)
Dec 03, 2007 39.75 40.65 39.08 39.34 140,700 -0.14(-0.35%)
Nov 30, 2007 42.76 42.76 39.48 39.48 267,284 -2.42(-5.78%)
Nov 29, 2007 40.86 41.90 39.71 41.90 129,500 +1.18(+2.90%)
Nov 28, 2007 39.56 40.89 39.09 40.72 160,900 +1.67(+4.28%)
Nov 27, 2007 34.83 39.45 34.83 39.05 249,503 +3.36(+9.41%)
Nov 26, 2007 38.12 38.66 35.69 35.69 140,635 -2.30(-6.05%)
Nov 23, 2007 37.01 38.22 36.69 37.99 32,436 +1.20(+3.26%)
Nov 21, 2007 36.78 38.50 36.20 36.79 92,578 -0.13(-0.35%)
Nov 20, 2007 37.10 38.29 35.75 36.92 108,040 -0.11(-0.30%)
Nov 19, 2007 37.61 38.83 36.83 37.03 133,633 -1.07(-2.81%)
Nov 16, 2007 39.95 40.09 37.10 38.10 242,300 -1.99(-4.96%)
Nov 15, 2007 41.30 41.40 39.36 40.09 202,300 -1.37(-3.30%)
Nov 14, 2007 41.54 42.71 41.01 41.46 209,810 -0.81(-1.92%)
Nov 13, 2007 39.46 42.27 39.41 42.27 163,700 +3.10(+7.91%)
Nov 12, 2007 40.66 42.01 38.67 39.17 245,684 -2.06(-5.00%)
Nov 09, 2007 43.60 43.60 40.26 41.23 178,410 -2.32(-5.33%)
Nov 08, 2007 45.68 45.76 42.32 43.55 196,110 -1.64(-3.63%)
Nov 07, 2007 46.65 46.66 44.75 45.19 148,300 -1.57(-3.36%)
Nov 06, 2007 46.21 46.80 44.26 46.76 144,854 +1.36(+3.00%)
Nov 05, 2007 45.00 46.19 44.10 45.40 289,255 +1.63(+3.72%)
Nov 02, 2007 42.78 44.19 41.67 43.77 200,100 +1.47(+3.48%)
Nov 01, 2007 45.76 45.76 42.28 42.30 190,200 -2.70(-6.00%)
Oct 31, 2007 45.47 45.82 43.96 45.00 166,300 -0.11(-0.24%)
Oct 30, 2007 45.34 45.97 44.50 45.11 137,400 -0.06(-0.13%)
Oct 29, 2007 46.28 46.28 44.23 45.17 117,500 -0.93(-2.02%)
Oct 26, 2007 46.15 47.15 45.00 46.10 126,800 +0.11(+0.24%)
Oct 25, 2007 45.87 46.34 45.66 45.99 123,500 +0.31(+0.68%)
Oct 24, 2007 46.01 46.28 44.26 45.68 115,100 -0.66(-1.42%)
Oct 23, 2007 45.46 46.99 45.46 46.34 210,200 +0.63(+1.38%)
Oct 22, 2007 44.02 46.01 42.78 45.71 180,100 +1.68(+3.82%)
Oct 19, 2007 46.08 46.49 43.93 44.03 225,800 -2.05(-4.45%)
Oct 18, 2007 45.75 47.19 45.50 46.08 193,400 +0.04(+0.09%)
Oct 17, 2007 45.84 46.86 45.26 46.04 163,000 +0.45(+0.99%)
Oct 16, 2007 43.50 46.27 43.50 45.59 198,300 +1.47(+3.33%)
Oct 15, 2007 45.53 46.46 43.63 44.12 165,300 -1.66(-3.63%)
Oct 12, 2007 43.39 46.50 43.39 45.78 95,600 +1.53(+3.46%)
Oct 11, 2007 45.27 47.86 44.00 44.25 181,500 -1.40(-3.07%)
Oct 10, 2007 47.00 47.00 45.00 45.65 237,600 -1.35(-2.87%)
Oct 09, 2007 47.52 49.00 46.82 47.00 249,800 -0.36(-0.76%)
Oct 08, 2007 48.00 50.68 47.35 47.36 209,700 -0.44(-0.92%)
Oct 05, 2007 47.24 47.80 47.00 47.80 242,800 +1.44(+3.11%)
Oct 04, 2007 44.60 46.81 44.60 46.36 249,500 +1.76(+3.95%)
Oct 03, 2007 44.00 45.17 43.71 44.60 217,800 +0.61(+1.39%)
Oct 02, 2007 43.64 44.68 43.42 43.99 199,900 +0.76(+1.76%)
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.