Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.18 33.23 32.78 32.94 6,435,628 -0.41(-1.22%)
Dec 28, 2007 33.15 33.41 33.14 33.35 4,905,316 +0.10(+0.32%)
Dec 27, 2007 33.44 33.44 32.95 33.24 5,464,575 -0.27(-0.79%)
Dec 26, 2007 33.45 33.56 33.30 33.51 4,731,859 -0.11(-0.33%)
Dec 24, 2007 33.50 33.63 33.26 33.62 2,380,700 +0.16(+0.48%)
Dec 21, 2007 33.07 33.50 32.95 33.46 12,161,099 +0.62(+1.88%)
Dec 20, 2007 32.98 33.01 32.75 32.84 9,006,089 +0.03(+0.09%)
Dec 19, 2007 32.94 33.16 32.52 32.81 10,297,354 -0.19(-0.58%)
Dec 18, 2007 32.99 33.43 32.81 33.00 15,246,281 +0.19(+0.58%)
Dec 17, 2007 33.00 33.27 32.68 32.81 7,786,311 -0.33(-0.99%)
Dec 14, 2007 33.24 33.43 33.04 33.14 8,151,431 -0.29(-0.87%)
Dec 13, 2007 33.14 33.48 33.00 33.43 9,190,132 +0.06(+0.18%)
Dec 12, 2007 33.45 33.80 33.11 33.37 11,830,553 +0.01(+0.04%)
Dec 11, 2007 33.79 34.14 33.32 33.35 9,260,258 -0.44(-1.31%)
Dec 10, 2007 33.53 33.90 33.39 33.80 7,466,306 +0.30(+0.88%)
Dec 07, 2007 33.66 33.72 33.14 33.50 7,236,268 +0.23(+0.69%)
Dec 06, 2007 33.78 33.78 32.97 33.27 10,572,868 +0.27(+0.82%)
Dec 05, 2007 32.52 33.19 32.30 33.00 7,881,314 +0.85(+2.65%)
Dec 04, 2007 32.28 32.41 31.93 32.15 8,834,067 -0.26(-0.80%)
Dec 03, 2007 32.58 32.67 32.21 32.41 7,918,551 -0.26(-0.79%)
Nov 30, 2007 32.40 32.89 32.40 32.67 9,605,483 +0.10(+0.30%)
Nov 29, 2007 32.08 32.77 31.99 32.57 10,670,691 +0.33(+1.01%)
Nov 28, 2007 31.58 32.29 31.23 32.24 9,865,304 +0.83(+2.65%)
Nov 27, 2007 30.74 31.53 30.59 31.41 10,427,617 +0.77(+2.50%)
Nov 26, 2007 31.42 31.44 30.54 30.65 8,073,149 -0.69(-2.21%)
Nov 23, 2007 30.81 31.36 30.55 31.34 4,598,349 +1.05(+3.46%)
Nov 21, 2007 30.87 31.02 30.29 30.29 9,716,381 -0.78(-2.50%)
Nov 20, 2007 31.44 31.46 30.77 31.07 9,859,790 -0.26(-0.83%)
Nov 19, 2007 31.70 31.89 31.11 31.32 14,015,532 -0.64(-2.01%)
Nov 16, 2007 32.27 32.45 31.69 31.97 10,945,308 -0.15(-0.48%)
Nov 15, 2007 32.52 32.69 32.05 32.12 9,520,770 -0.60(-1.83%)
Nov 14, 2007 32.55 33.06 32.45 32.72 10,634,676 +0.24(+0.74%)
Nov 13, 2007 32.34 32.61 32.00 32.48 13,821,452 +0.09(+0.27%)
Nov 12, 2007 31.79 32.65 31.62 32.39 10,798,513 +0.61(+1.92%)
Nov 09, 2007 31.57 32.13 31.38 31.78 11,074,987 -0.07(-0.21%)
Nov 08, 2007 31.83 32.06 31.57 31.85 13,515,336 +0.06(+0.17%)
Nov 07, 2007 32.11 32.44 31.74 31.79 9,662,474 -0.59(-1.81%)
Nov 06, 2007 32.21 32.48 32.08 32.38 11,644,159 +0.20(+0.61%)
Nov 05, 2007 32.74 32.76 31.86 32.18 19,974,640 -0.31(-0.97%)
Nov 02, 2007 32.76 33.01 32.40 32.50 19,208,220 -0.06(-0.19%)
Nov 01, 2007 33.11 33.31 32.45 32.56 13,133,578 -0.85(-2.55%)
Oct 31, 2007 33.21 33.58 32.89 33.41 15,744,475 +0.28(+0.86%)
Oct 30, 2007 32.81 33.38 32.76 33.13 9,491,872 +0.10(+0.32%)
Oct 29, 2007 32.52 33.32 32.52 33.02 15,881,268 +0.52(+1.59%)
Oct 26, 2007 32.40 32.55 32.10 32.50 15,295,360 +0.15(+0.48%)
Oct 25, 2007 32.18 32.71 31.96 32.35 37,023,388 -2.30(-6.63%)
Oct 24, 2007 34.86 35.01 34.27 34.64 9,645,683 -0.60(-1.72%)
Oct 23, 2007 34.80 35.25 34.62 35.25 7,159,423 +0.65(+1.87%)
Oct 22, 2007 34.45 34.90 34.38 34.60 8,364,627 +0.01(+0.04%)
Oct 19, 2007 34.80 35.27 34.47 34.59 9,132,223 -0.36(-1.04%)
Oct 18, 2007 35.23 35.43 34.72 34.95 13,560,489 -0.19(-0.53%)
Oct 17, 2007 35.40 35.67 34.92 35.14 9,837,582 -0.12(-0.35%)
Oct 16, 2007 35.75 35.75 35.16 35.26 10,555,097 -0.49(-1.36%)
Oct 15, 2007 36.17 36.29 35.68 35.75 9,051,995 -0.36(-1.01%)
Oct 12, 2007 36.00 36.27 35.77 36.11 4,644,038 +0.11(+0.31%)
Oct 11, 2007 36.04 36.32 35.90 36.00 8,291,368 -0.03(-0.09%)
Oct 10, 2007 36.11 36.33 35.91 36.03 7,050,345 -0.09(-0.26%)
Oct 09, 2007 36.37 36.51 36.09 36.12 6,766,873 -0.28(-0.76%)
Oct 08, 2007 36.57 36.66 36.35 36.40 4,360,355 -0.29(-0.79%)
Oct 05, 2007 36.59 36.91 36.49 36.69 6,089,552 +0.31(+0.87%)
Oct 04, 2007 36.41 36.66 36.34 36.38 7,891,849 +0.05(+0.14%)
Oct 03, 2007 35.82 36.49 35.69 36.33 6,647,260 +0.28(+0.79%)
Oct 02, 2007 36.02 36.14 35.76 36.04 4,683,050 +0.08(+0.22%)
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.