Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.86 25.20 24.57 24.69 1,906,416 -0.18(-0.71%)
Dec 28, 2007 24.88 25.06 24.78 24.86 2,125,614 -0.28(-1.11%)
Dec 27, 2007 25.29 25.31 25.04 25.14 2,869,335 +0.15(+0.61%)
Dec 26, 2007 24.99 25.11 24.89 24.99 1,477,453 -0.11(-0.45%)
Dec 24, 2007 24.84 25.29 24.84 25.10 1,381,131 +0.16(+0.65%)
Dec 21, 2007 25.05 25.17 24.88 24.94 3,709,111 +0.09(+0.35%)
Dec 20, 2007 25.23 25.24 24.73 24.85 4,165,760 -0.15(-0.59%)
Dec 19, 2007 25.16 25.28 24.89 25.00 3,377,831 +0.07(+0.28%)
Dec 18, 2007 25.27 25.32 24.89 24.93 3,831,134 -0.35(-1.38%)
Dec 17, 2007 25.70 25.74 25.27 25.28 5,491,545 -0.69(-2.64%)
Dec 14, 2007 26.04 26.30 25.94 25.96 3,879,498 -0.46(-1.72%)
Dec 13, 2007 26.49 26.54 26.20 26.42 3,315,174 +0.24(+0.94%)
Dec 12, 2007 26.32 26.42 26.04 26.17 4,596,924 +0.50(+1.95%)
Dec 11, 2007 26.23 26.23 25.66 25.68 3,349,037 -0.42(-1.61%)
Dec 10, 2007 26.09 26.24 25.94 26.10 4,132,183 +0.00(+0.00%)
Dec 07, 2007 26.03 26.13 25.84 26.10 2,933,021 +0.21(+0.79%)
Dec 06, 2007 25.77 25.93 25.75 25.89 2,977,656 +0.06(+0.23%)
Dec 05, 2007 25.85 25.95 25.76 25.83 2,839,617 +0.09(+0.36%)
Dec 04, 2007 26.09 26.12 25.66 25.74 4,109,288 -0.31(-1.19%)
Dec 03, 2007 26.24 26.31 25.90 26.05 4,242,710 +0.24(+0.93%)
Nov 30, 2007 26.09 26.18 25.70 25.81 5,388,013 +0.23(+0.88%)
Nov 29, 2007 25.51 25.73 25.45 25.58 3,725,874 +0.36(+1.44%)
Nov 28, 2007 24.92 25.64 24.88 25.22 4,836,651 +0.55(+2.24%)
Nov 27, 2007 24.66 24.75 24.54 24.67 3,371,125 +0.08(+0.32%)
Nov 26, 2007 25.17 25.20 24.55 24.59 4,598,204 -0.29(-1.18%)
Nov 23, 2007 25.12 25.23 24.69 24.88 6,059,723 +1.43(+6.10%)
Nov 21, 2007 23.61 23.73 23.34 23.45 3,845,717 -0.17(-0.70%)
Nov 20, 2007 23.33 23.78 23.26 23.62 3,630,710 +0.10(+0.44%)
Nov 19, 2007 23.71 23.75 23.44 23.51 2,047,396 -0.47(-1.94%)
Nov 16, 2007 24.14 24.17 23.86 23.98 2,876,766 -0.16(-0.67%)
Nov 15, 2007 24.33 24.40 24.09 24.14 2,583,488 -0.35(-1.42%)
Nov 14, 2007 24.54 24.91 24.38 24.49 3,955,325 -0.30(-1.21%)
Nov 13, 2007 24.86 25.15 24.57 24.79 4,795,620 +0.81(+3.37%)
Nov 12, 2007 23.86 24.32 23.79 23.98 6,480,772 -0.38(-1.55%)
Nov 09, 2007 24.25 24.63 24.23 24.36 5,950,468 -0.58(-2.32%)
Nov 08, 2007 24.81 24.94 24.58 24.94 3,308,781 +0.39(+1.58%)
Nov 07, 2007 24.97 25.04 24.55 24.55 2,628,200 -0.43(-1.71%)
Nov 06, 2007 24.81 25.00 24.81 24.97 1,586,697 +0.17(+0.67%)
Nov 05, 2007 24.91 25.07 24.66 24.81 1,998,671 -0.09(-0.35%)
Nov 02, 2007 25.13 25.15 24.69 24.90 2,313,374 +0.00(+0.02%)
Nov 01, 2007 25.18 25.24 24.85 24.89 2,360,936 -0.22(-0.86%)
Oct 31, 2007 25.01 25.21 24.92 25.11 3,794,930 +0.02(+0.10%)
Oct 30, 2007 25.01 25.15 24.98 25.08 2,431,156 +0.08(+0.31%)
Oct 29, 2007 24.71 25.22 24.69 25.00 4,458,140 +0.25(+1.03%)
Oct 26, 2007 24.63 24.92 24.57 24.75 2,567,105 -0.11(-0.45%)
Oct 25, 2007 24.80 24.91 24.71 24.86 3,561,409 -0.27(-1.09%)
Oct 24, 2007 24.86 25.16 24.82 25.14 5,408,761 -0.38(-1.48%)
Oct 23, 2007 25.66 25.67 25.25 25.51 6,048,475 +0.65(+2.62%)
Oct 22, 2007 24.76 24.92 24.65 24.86 2,899,220 -0.00(-0.02%)
Oct 19, 2007 25.15 25.19 24.84 24.87 3,712,055 -0.24(-0.98%)
Oct 18, 2007 25.18 25.33 25.11 25.11 2,772,253 -0.14(-0.56%)
Oct 17, 2007 25.49 25.54 25.13 25.25 3,106,613 -0.13(-0.50%)
Oct 16, 2007 25.33 25.57 25.27 25.38 2,316,232 -0.26(-1.03%)
Oct 15, 2007 25.80 25.82 25.52 25.65 2,028,208 +0.06(+0.25%)
Oct 12, 2007 25.54 25.59 25.44 25.58 2,966,457 -0.02(-0.08%)
Oct 11, 2007 25.79 25.81 25.54 25.60 6,502,679 -0.54(-2.06%)
Oct 10, 2007 26.21 26.29 26.13 26.14 1,749,575 -0.12(-0.45%)
Oct 09, 2007 26.32 26.35 26.16 26.26 1,908,794 -0.01(-0.04%)
Oct 08, 2007 26.41 26.41 26.15 26.27 2,752,452 -0.22(-0.83%)
Oct 05, 2007 26.63 26.68 26.45 26.49 3,625,096 -0.03(-0.13%)
Oct 04, 2007 26.58 26.71 26.48 26.52 2,532,607 +0.12(+0.46%)
Oct 03, 2007 26.45 26.64 26.37 26.40 1,721,609 +0.04(+0.15%)
Oct 02, 2007 26.41 26.48 26.25 26.36 2,046,784 +0.03(+0.11%)
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.