Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.69 43.70 42.52 43.25 148,479 +0.35(+0.82%)
Jan 30, 2008 42.37 43.00 42.07 42.90 80,800 +0.53(+1.25%)
Jan 29, 2008 41.93 42.51 41.93 42.37 89,800 +0.27(+0.64%)
Jan 28, 2008 42.00 42.17 41.55 42.10 105,895 +0.17(+0.41%)
Jan 25, 2008 42.12 42.74 41.14 41.93 161,200 +0.04(+0.10%)
Jan 24, 2008 40.54 42.29 40.54 41.89 180,900 +1.25(+3.08%)
Jan 23, 2008 40.77 40.78 39.50 40.64 264,127 -0.56(-1.36%)
Jan 22, 2008 40.61 41.36 39.86 41.20 260,171 -0.53(-1.27%)
Jan 21, 2008 43.48 43.48 41.61 41.73 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.48 41.61 41.73 157,700 -1.59(-3.67%)
Jan 17, 2008 43.58 43.90 43.10 43.32 136,500 -0.26(-0.60%)
Jan 16, 2008 43.41 44.15 43.26 43.58 127,320 +0.11(+0.25%)
Jan 15, 2008 43.47 43.59 43.40 43.47 113,040 -0.20(-0.46%)
Jan 14, 2008 43.67 43.80 43.52 43.67 150,100 +0.17(+0.39%)
Jan 11, 2008 43.51 43.57 43.26 43.50 214,445 +0.00(+0.00%)
Jan 10, 2008 43.50 43.57 43.26 43.50 128,352 +0.10(+0.23%)
Jan 09, 2008 43.38 43.50 43.18 43.40 139,295 +0.15(+0.35%)
Jan 08, 2008 43.33 43.36 42.70 43.25 162,400 +0.05(+0.12%)
Jan 07, 2008 43.52 43.52 43.17 43.20 69,701 -0.06(-0.14%)
Jan 04, 2008 43.33 43.40 43.00 43.26 333,000 +0.00(+0.00%)
Jan 03, 2008 43.40 43.44 43.26 43.26 333,975 -0.13(-0.30%)
Jan 02, 2008 43.36 43.51 43.35 43.39 264,800 +0.03(+0.07%)
Jan 01, 2008 43.45 43.59 43.33 43.36 0 +0.00(+0.00%)
Dec 31, 2007 43.45 43.59 43.33 43.36 110,954 -0.21(-0.48%)
Dec 28, 2007 43.98 43.98 43.50 43.57 76,245 -0.08(-0.18%)
Dec 27, 2007 43.67 43.70 43.22 43.65 367,425 +0.15(+0.34%)
Dec 26, 2007 43.30 43.70 42.87 43.50 213,214 +0.05(+0.12%)
Dec 24, 2007 43.34 43.52 43.15 43.45 61,700 -0.01(-0.02%)
Dec 21, 2007 43.69 43.91 43.28 43.46 194,800 +0.21(+0.49%)
Dec 20, 2007 43.33 43.55 43.10 43.25 302,301 -0.16(-0.37%)
Dec 19, 2007 43.44 43.55 43.24 43.41 250,630 +0.32(+0.74%)
Dec 18, 2007 43.26 43.50 42.93 43.09 231,132 -0.18(-0.42%)
Dec 17, 2007 43.35 43.45 43.10 43.27 154,000 -0.13(-0.30%)
Dec 14, 2007 43.17 43.49 43.02 43.40 135,900 +0.11(+0.25%)
Dec 13, 2007 43.70 43.70 43.14 43.29 214,990 -0.41(-0.94%)
Dec 12, 2007 43.51 43.76 43.48 43.70 195,100 +0.33(+0.76%)
Dec 11, 2007 43.11 43.60 43.02 43.37 150,200 +0.17(+0.39%)
Dec 10, 2007 43.01 43.72 42.78 43.20 225,165 -0.09(-0.21%)
Dec 07, 2007 42.93 43.43 42.93 43.29 122,374 +0.09(+0.21%)
Dec 06, 2007 43.56 43.74 43.15 43.20 190,800 -0.36(-0.83%)
Dec 05, 2007 43.99 43.99 43.48 43.56 97,900 -0.43(-0.98%)
Dec 04, 2007 43.77 43.99 43.50 43.99 127,600 +0.10(+0.23%)
Dec 03, 2007 43.36 43.97 43.36 43.89 96,100 +0.11(+0.25%)
Nov 30, 2007 43.42 43.99 43.42 43.78 62,550 +0.28(+0.64%)
Nov 29, 2007 43.70 43.70 43.34 43.50 288,200 -0.18(-0.41%)
Nov 28, 2007 43.13 43.68 43.13 43.68 94,601 +0.35(+0.81%)
Nov 27, 2007 43.67 43.67 43.20 43.33 170,125 +0.03(+0.07%)
Nov 26, 2007 43.11 43.50 43.11 43.30 95,000 +0.08(+0.19%)
Nov 23, 2007 43.02 43.27 43.02 43.22 18,600 +0.16(+0.37%)
Nov 21, 2007 42.83 43.20 42.83 43.06 148,302 +0.06(+0.14%)
Nov 20, 2007 43.10 43.39 42.96 43.00 108,250 -0.04(-0.09%)
Nov 19, 2007 43.10 43.50 42.95 43.04 256,501 -0.19(-0.44%)
Nov 16, 2007 42.90 43.50 42.90 43.23 113,903 +0.20(+0.46%)
Nov 15, 2007 43.15 43.49 42.90 43.03 144,337 +0.07(+0.16%)
Nov 14, 2007 43.44 43.50 42.86 42.96 119,700 -0.11(-0.26%)
Nov 13, 2007 43.10 43.50 42.90 43.07 160,300 +0.17(+0.40%)
Nov 12, 2007 43.17 43.17 42.81 42.90 141,575 +0.06(+0.14%)
Nov 09, 2007 42.71 43.20 42.52 42.84 156,400 -0.13(-0.30%)
Nov 08, 2007 43.70 43.99 42.75 42.97 142,200 +0.08(+0.19%)
Nov 07, 2007 42.41 43.35 42.41 42.89 163,145 +0.34(+0.80%)
Nov 06, 2007 41.54 43.40 41.54 42.55 104,800 +0.06(+0.14%)
Nov 05, 2007 42.27 42.81 42.10 42.49 70,100 +0.23(+0.54%)
Nov 02, 2007 42.42 42.84 42.11 42.26 76,800 -0.56(-1.31%)
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.