Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.39 28.68 28.15 28.28 39,915,844 -0.27(-0.93%)
Jan 30, 2008 28.30 29.06 28.22 28.54 55,845,836 +0.14(+0.50%)
Jan 29, 2008 28.26 28.54 27.61 28.40 45,075,888 +0.56(+2.02%)
Jan 28, 2008 27.68 28.00 27.48 27.84 23,674,220 +0.25(+0.89%)
Jan 25, 2008 28.04 28.17 27.41 27.59 39,764,108 -0.35(-1.26%)
Jan 24, 2008 27.34 28.10 27.05 27.94 36,137,996 +0.76(+2.80%)
Jan 23, 2008 26.88 27.63 26.45 27.18 65,488,836 -0.20(-0.72%)
Jan 22, 2008 26.86 27.82 26.59 27.38 60,767,152 -0.76(-2.70%)
Jan 21, 2008 28.89 29.09 27.86 28.14 0 +0.00(+0.00%)
Jan 18, 2008 28.89 29.09 27.86 28.14 58,905,932 -0.51(-1.80%)
Jan 17, 2008 29.48 29.53 28.63 28.65 63,897,332 -0.41(-1.42%)
Jan 16, 2008 29.14 29.35 28.92 29.07 37,647,188 -0.21(-0.70%)
Jan 15, 2008 29.24 29.48 29.11 29.27 27,510,568 -0.09(-0.29%)
Jan 14, 2008 29.46 29.53 29.11 29.36 27,776,576 -0.12(-0.42%)
Jan 11, 2008 29.23 29.70 29.23 29.48 28,541,620 +0.07(+0.25%)
Jan 10, 2008 29.42 29.55 29.16 29.41 34,375,780 -0.15(-0.49%)
Jan 09, 2008 29.61 29.68 29.30 29.55 44,281,780 +0.33(+1.14%)
Jan 08, 2008 29.15 29.64 29.06 29.22 46,482,360 +0.41(+1.41%)
Jan 07, 2008 28.06 28.88 28.06 28.81 42,901,100 +0.87(+3.11%)
Jan 04, 2008 28.08 28.34 27.91 27.95 29,778,246 -0.18(-0.65%)
Jan 03, 2008 28.01 28.35 27.96 28.13 26,840,446 +0.17(+0.61%)
Jan 02, 2008 28.17 28.36 27.86 27.96 23,471,904 -0.24(-0.86%)
Jan 01, 2008 28.19 28.56 28.17 28.20 0 +0.00(+0.00%)
Dec 31, 2007 28.19 28.56 28.17 28.20 16,014,039 -0.14(-0.50%)
Dec 28, 2007 28.53 28.61 28.26 28.34 25,691,908 -0.10(-0.35%)
Dec 27, 2007 28.78 29.02 28.42 28.44 22,338,504 -0.47(-1.63%)
Dec 26, 2007 28.75 29.08 28.75 28.91 16,958,682 -0.03(-0.12%)
Dec 24, 2007 28.74 28.98 28.74 28.95 13,623,603 +0.06(+0.19%)
Dec 21, 2007 28.87 29.03 28.73 28.89 46,690,556 -0.07(-0.24%)
Dec 20, 2007 28.75 28.96 28.65 28.96 29,119,796 +0.35(+1.23%)
Dec 19, 2007 28.39 28.81 28.24 28.61 31,188,350 +0.28(+0.99%)
Dec 18, 2007 28.51 28.57 28.13 28.33 27,509,702 -0.03(-0.12%)
Dec 17, 2007 28.58 28.72 28.33 28.36 27,787,392 -0.30(-1.04%)
Dec 14, 2007 29.00 29.05 28.64 28.66 31,660,690 -0.35(-1.21%)
Dec 13, 2007 28.91 29.06 28.70 29.01 37,541,684 +0.02(+0.06%)
Dec 12, 2007 29.06 29.26 28.72 28.99 38,082,936 +0.23(+0.79%)
Dec 11, 2007 29.00 29.23 28.74 28.77 24,523,912 -0.41(-1.41%)
Dec 10, 2007 29.09 29.26 28.95 29.18 20,221,762 +0.22(+0.77%)
Dec 07, 2007 29.14 29.25 28.87 28.95 33,054,760 -0.07(-0.26%)
Dec 06, 2007 28.93 29.05 28.83 29.03 24,115,350 +0.00(+0.00%)
Dec 05, 2007 29.09 29.18 28.88 29.03 31,147,648 +0.15(+0.50%)
Dec 04, 2007 28.83 29.29 28.83 28.88 29,688,390 -0.06(-0.21%)
Dec 03, 2007 28.85 29.09 28.73 28.94 25,839,586 +0.00(+0.01%)
Nov 30, 2007 28.63 28.94 28.41 28.94 37,655,056 +0.59(+2.08%)
Nov 29, 2007 27.61 28.41 27.61 28.35 44,127,364 +0.71(+2.55%)
Nov 28, 2007 27.59 27.68 27.43 27.64 43,600,072 +0.28(+1.01%)
Nov 27, 2007 26.86 27.59 26.86 27.37 36,366,644 +0.71(+2.67%)
Nov 26, 2007 27.17 27.44 26.60 26.65 36,397,404 -0.57(-2.10%)
Nov 23, 2007 27.14 27.38 27.09 27.23 20,513,150 +0.21(+0.77%)
Nov 21, 2007 27.28 27.54 27.02 27.02 25,446,446 -0.52(-1.90%)
Nov 20, 2007 27.65 27.76 27.35 27.54 28,128,126 -0.01(-0.04%)
Nov 19, 2007 27.14 27.74 27.14 27.55 37,959,812 +0.25(+0.90%)
Nov 16, 2007 27.16 27.44 27.01 27.30 35,125,500 +0.34(+1.26%)
Nov 15, 2007 26.79 27.05 26.79 26.96 31,416,156 +0.02(+0.07%)
Nov 14, 2007 27.29 27.29 26.91 26.95 22,815,574 -0.24(-0.86%)
Nov 13, 2007 27.21 27.22 26.76 27.18 39,960,800 +0.14(+0.52%)
Nov 12, 2007 27.14 27.34 26.99 27.04 27,612,518 -0.09(-0.33%)
Nov 09, 2007 27.33 27.42 27.11 27.13 41,082,912 -0.00(-0.01%)
Nov 08, 2007 26.99 27.21 26.85 27.13 39,981,712 +0.28(+1.03%)
Nov 07, 2007 27.08 27.21 26.80 26.86 24,735,546 -0.36(-1.32%)
Nov 06, 2007 26.86 27.24 26.86 27.21 17,616,442 +0.22(+0.80%)
Nov 05, 2007 26.86 27.13 26.78 27.00 16,488,705 +0.09(+0.35%)
Nov 02, 2007 26.90 27.14 26.77 26.90 21,030,386 +0.09(+0.32%)
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.