Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.46 33.54 32.76 32.77 536,307 -0.67(-2.00%)
Dec 28, 2007 33.42 34.53 33.08 33.44 791,433 +0.41(+1.23%)
Dec 27, 2007 33.69 33.75 32.81 33.04 563,619 -0.69(-2.05%)
Dec 26, 2007 33.93 33.96 33.39 33.73 295,529 -0.41(-1.21%)
Dec 24, 2007 33.59 34.21 33.30 34.14 213,088 +0.53(+1.58%)
Dec 21, 2007 33.12 33.91 33.11 33.61 909,746 +1.06(+3.25%)
Dec 20, 2007 32.56 32.76 32.09 32.55 603,268 +0.17(+0.52%)
Dec 19, 2007 32.28 32.72 32.12 32.38 512,298 -0.02(-0.05%)
Dec 18, 2007 32.80 32.94 31.94 32.40 904,837 -0.13(-0.39%)
Dec 17, 2007 33.23 33.27 32.50 32.53 800,999 -0.85(-2.55%)
Dec 14, 2007 33.24 33.83 33.12 33.38 761,855 -0.66(-1.94%)
Dec 13, 2007 33.80 34.26 33.50 34.04 774,694 -0.05(-0.14%)
Dec 12, 2007 34.71 35.21 33.57 34.08 862,924 -0.08(-0.23%)
Dec 11, 2007 35.28 35.28 34.12 34.16 745,745 -0.99(-2.82%)
Dec 10, 2007 35.20 35.51 34.28 35.16 833,094 +0.12(+0.34%)
Dec 07, 2007 35.01 35.28 34.58 35.04 700,685 +0.16(+0.46%)
Dec 06, 2007 34.59 35.23 34.35 34.88 1,526,213 +0.17(+0.48%)
Dec 05, 2007 35.93 35.94 34.24 34.71 1,646,681 -0.82(-2.30%)
Dec 04, 2007 35.28 35.82 35.03 35.53 1,598,349 -0.10(-0.29%)
Dec 03, 2007 35.21 35.84 34.66 35.63 2,336,794 +0.56(+1.61%)
Nov 30, 2007 34.42 35.07 34.33 35.07 1,608,531 +0.99(+2.89%)
Nov 29, 2007 32.88 34.41 32.87 34.08 2,686,319 +0.96(+2.90%)
Nov 28, 2007 31.11 33.26 30.95 33.12 2,514,388 +2.41(+7.84%)
Nov 27, 2007 30.44 31.11 30.24 30.72 1,212,827 +0.40(+1.31%)
Nov 26, 2007 31.60 31.79 30.27 30.32 1,389,438 -1.34(-4.24%)
Nov 23, 2007 31.53 31.92 31.18 31.66 215,731 +0.44(+1.43%)
Nov 21, 2007 31.78 31.93 30.79 31.22 836,870 -0.84(-2.63%)
Nov 20, 2007 31.97 32.73 31.38 32.06 1,091,116 +0.19(+0.60%)
Nov 19, 2007 33.20 33.20 31.84 31.87 778,614 -1.51(-4.52%)
Nov 16, 2007 33.59 33.75 32.40 33.38 1,098,164 -0.04(-0.12%)
Nov 15, 2007 34.05 34.16 33.06 33.42 1,326,608 -0.77(-2.25%)
Nov 14, 2007 34.29 34.81 34.12 34.19 1,157,195 +0.01(+0.02%)
Nov 13, 2007 33.81 34.58 33.28 34.18 1,255,872 +0.49(+1.46%)
Nov 12, 2007 34.24 35.42 33.61 33.69 1,332,524 -0.66(-1.92%)
Nov 09, 2007 34.94 35.20 34.35 34.35 1,073,118 -1.33(-3.72%)
Nov 08, 2007 35.71 36.25 34.78 35.67 1,968,148 -0.08(-0.22%)
Nov 07, 2007 36.63 37.03 35.56 35.75 1,079,033 -1.27(-3.43%)
Nov 06, 2007 36.59 37.02 35.71 37.02 940,391 +0.41(+1.11%)
Nov 05, 2007 37.14 37.68 36.31 36.62 1,093,067 -1.12(-2.97%)
Nov 02, 2007 36.93 37.83 36.63 37.74 1,434,599 +1.18(+3.22%)
Nov 01, 2007 37.45 37.47 36.48 36.56 1,523,963 -1.38(-3.64%)
Oct 31, 2007 37.46 38.04 36.71 37.95 1,093,507 +0.74(+1.99%)
Oct 30, 2007 37.12 37.84 37.11 37.21 718,558 +0.06(+0.15%)
Oct 29, 2007 37.01 37.33 36.79 37.15 706,979 +0.44(+1.19%)
Oct 26, 2007 37.39 37.44 36.51 36.71 748,514 -0.35(-0.94%)
Oct 25, 2007 36.69 37.18 36.32 37.06 1,533,529 +0.33(+0.91%)
Oct 24, 2007 35.86 36.81 35.76 36.73 1,938,308 +0.42(+1.16%)
Oct 23, 2007 35.55 36.83 35.07 36.31 4,554,143 -1.53(-4.03%)
Oct 22, 2007 36.44 37.88 35.95 37.83 1,857,755 +0.87(+2.34%)
Oct 19, 2007 36.94 37.26 36.66 36.97 1,193,318 -0.03(-0.09%)
Oct 18, 2007 36.78 37.26 36.59 37.00 721,705 +0.01(+0.02%)
Oct 17, 2007 36.90 37.59 36.59 36.99 1,094,766 +0.96(+2.67%)
Oct 16, 2007 37.37 37.49 35.92 36.03 1,475,128 -1.33(-3.57%)
Oct 15, 2007 38.06 38.43 37.01 37.37 992,061 -0.43(-1.14%)
Oct 12, 2007 37.99 38.34 37.49 37.79 1,893,796 -0.08(-0.21%)
Oct 11, 2007 37.56 38.33 37.18 37.87 1,340,453 +0.52(+1.38%)
Oct 10, 2007 35.35 37.53 35.32 37.36 1,690,481 +2.01(+5.69%)
Oct 09, 2007 35.01 35.36 34.85 35.35 696,154 +0.52(+1.48%)
Oct 08, 2007 35.49 35.51 34.72 34.83 442,034 -0.66(-1.86%)
Oct 05, 2007 35.35 35.67 34.84 35.49 876,895 +0.53(+1.52%)
Oct 04, 2007 35.27 35.53 34.64 34.96 906,096 -0.07(-0.20%)
Oct 03, 2007 35.20 35.40 34.82 35.03 810,439 -0.21(-0.61%)
Oct 02, 2007 35.36 35.93 35.09 35.24 985,768 +0.22(+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.