Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.20 28.20 26.01 27.56 134,200 +0.92(+3.45%)
Jan 30, 2008 27.32 28.13 26.64 26.64 106,900 -0.56(-2.06%)
Jan 29, 2008 27.16 28.30 26.64 27.20 157,771 +0.01(+0.04%)
Jan 28, 2008 28.30 28.30 26.88 27.19 140,600 -1.03(-3.65%)
Jan 25, 2008 28.53 28.92 27.59 28.22 98,200 +0.32(+1.15%)
Jan 24, 2008 28.03 28.95 27.73 27.90 223,700 -0.15(-0.53%)
Jan 23, 2008 26.64 28.15 26.16 28.05 158,401 +0.72(+2.63%)
Jan 22, 2008 28.27 28.64 25.76 27.33 277,015 -1.87(-6.40%)
Jan 21, 2008 29.70 31.84 28.32 29.20 0 +0.00(+0.00%)
Jan 18, 2008 29.70 31.84 28.32 29.20 183,587 -0.50(-1.68%)
Jan 17, 2008 30.88 31.07 28.68 29.70 166,560 -1.19(-3.85%)
Jan 16, 2008 30.52 31.85 30.08 30.89 172,800 +0.35(+1.15%)
Jan 15, 2008 30.01 30.91 29.70 30.54 173,544 +0.01(+0.03%)
Jan 14, 2008 31.63 32.00 30.12 30.53 236,200 -0.83(-2.65%)
Jan 11, 2008 31.05 32.08 31.05 31.36 143,500 +0.13(+0.42%)
Jan 10, 2008 31.92 31.92 30.36 31.23 120,900 -0.85(-2.65%)
Jan 09, 2008 30.56 32.31 30.31 32.08 274,000 +1.28(+4.16%)
Jan 08, 2008 32.48 33.96 30.53 30.80 259,000 -1.98(-6.04%)
Jan 07, 2008 33.54 34.15 31.68 32.78 362,608 -1.50(-4.38%)
Jan 04, 2008 35.01 35.25 33.70 34.28 171,333 -1.40(-3.92%)
Jan 03, 2008 36.64 36.64 35.45 35.68 179,491 -0.31(-0.86%)
Jan 02, 2008 39.22 39.60 35.40 35.99 293,567 -3.21(-8.19%)
Jan 01, 2008 40.34 40.35 38.87 39.20 0 +0.00(+0.00%)
Dec 31, 2007 40.34 40.35 38.87 39.20 161,000 -0.75(-1.88%)
Dec 28, 2007 39.74 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 40.04 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%)
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.