Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.03 33.28 32.87 32.87 2,296,880 -0.38(-1.15%)
Dec 28, 2007 33.30 33.54 33.13 33.25 2,233,557 -0.03(-0.10%)
Dec 27, 2007 33.95 34.11 33.20 33.28 3,574,518 -0.67(-1.96%)
Dec 26, 2007 33.95 34.20 33.78 33.95 1,940,047 -0.12(-0.37%)
Dec 24, 2007 34.03 34.23 33.79 34.07 1,094,842 +0.04(+0.12%)
Dec 21, 2007 34.00 34.15 33.67 34.03 4,812,528 +0.55(+1.64%)
Dec 20, 2007 33.33 33.59 33.15 33.48 4,431,581 +0.33(+1.00%)
Dec 19, 2007 32.90 33.40 32.53 33.15 6,489,471 +0.45(+1.37%)
Dec 18, 2007 32.57 32.83 31.99 32.70 4,825,008 +0.30(+0.92%)
Dec 17, 2007 32.56 32.92 32.24 32.40 4,339,062 -0.28(-0.86%)
Dec 14, 2007 33.05 33.29 32.69 32.69 3,850,169 -0.64(-1.92%)
Dec 13, 2007 33.67 33.71 33.00 33.33 3,005,279 -0.47(-1.38%)
Dec 12, 2007 33.80 34.08 33.30 33.79 5,320,270 +0.80(+2.42%)
Dec 11, 2007 34.20 34.49 32.99 32.99 4,040,768 -1.22(-3.57%)
Dec 10, 2007 34.38 34.46 33.97 34.22 2,521,303 -0.14(-0.41%)
Dec 07, 2007 34.32 35.06 34.05 34.36 4,754,008 +0.86(+2.58%)
Dec 06, 2007 32.78 33.57 32.55 33.49 3,721,661 +0.71(+2.16%)
Dec 05, 2007 32.69 33.12 32.53 32.78 3,056,510 +0.32(+1.00%)
Dec 04, 2007 32.83 32.92 32.26 32.46 4,921,043 -0.36(-1.09%)
Dec 03, 2007 33.93 34.10 32.39 32.82 6,142,075 -1.31(-3.85%)
Nov 30, 2007 34.48 34.48 33.66 34.13 5,105,738 -0.01(-0.02%)
Nov 29, 2007 34.42 34.74 33.99 34.14 2,655,191 -0.32(-0.94%)
Nov 28, 2007 34.12 34.66 33.74 34.46 3,438,901 +0.67(+1.97%)
Nov 27, 2007 33.99 34.51 33.63 33.80 3,324,205 +0.03(+0.07%)
Nov 26, 2007 34.30 34.81 33.73 33.77 3,015,667 -0.46(-1.34%)
Nov 23, 2007 34.03 34.46 33.90 34.23 1,504,323 +0.35(+1.03%)
Nov 21, 2007 33.97 34.47 33.83 33.88 3,015,744 -0.31(-0.90%)
Nov 20, 2007 34.12 34.73 33.61 34.19 2,885,243 +0.20(+0.59%)
Nov 19, 2007 34.49 34.76 33.94 33.99 3,724,514 -0.65(-1.87%)
Nov 16, 2007 34.03 35.35 33.93 34.64 6,260,531 +1.05(+3.12%)
Nov 15, 2007 33.57 33.92 33.46 33.59 2,739,365 -0.05(-0.15%)
Nov 14, 2007 33.34 34.17 33.30 33.64 3,211,905 +0.43(+1.30%)
Nov 13, 2007 33.14 33.23 32.54 33.21 3,201,258 +0.27(+0.83%)
Nov 12, 2007 33.56 33.59 32.89 32.93 4,035,148 -0.43(-1.30%)
Nov 09, 2007 32.29 33.67 32.29 33.37 5,199,210 +0.71(+2.16%)
Nov 08, 2007 32.84 33.33 32.22 32.66 4,601,503 -0.25(-0.76%)
Nov 07, 2007 32.95 33.65 32.91 32.91 4,465,946 -0.74(-2.20%)
Nov 06, 2007 33.46 33.82 33.46 33.65 4,255,410 +0.22(+0.65%)
Nov 05, 2007 33.09 33.60 32.95 33.43 5,660,120 +0.55(+1.67%)
Nov 02, 2007 33.35 33.77 32.59 32.88 3,518,155 -0.32(-0.95%)
Nov 01, 2007 33.88 34.00 33.15 33.20 3,741,686 -0.87(-2.56%)
Oct 31, 2007 33.88 34.07 33.64 34.07 4,752,667 +0.17(+0.52%)
Oct 30, 2007 32.88 34.50 32.43 33.90 8,251,057 +1.41(+4.35%)
Oct 29, 2007 32.06 32.76 31.75 32.49 5,688,599 +0.65(+2.04%)
Oct 26, 2007 31.75 32.07 31.55 31.84 1,972,891 +0.22(+0.68%)
Oct 25, 2007 31.10 31.97 31.10 31.62 3,884,565 +0.52(+1.68%)
Oct 24, 2007 30.78 31.16 30.30 31.10 3,122,421 +0.27(+0.89%)
Oct 23, 2007 30.61 31.15 30.61 30.82 3,277,448 +0.26(+0.84%)
Oct 22, 2007 30.36 30.64 29.87 30.56 2,508,809 +0.47(+1.57%)
Oct 19, 2007 31.06 31.50 30.07 30.09 4,966,986 -1.09(-3.49%)
Oct 18, 2007 30.86 31.25 30.83 31.18 1,618,819 +0.29(+0.94%)
Oct 17, 2007 31.63 31.66 30.81 30.89 2,253,358 -0.52(-1.64%)
Oct 16, 2007 31.43 31.66 31.02 31.40 2,966,553 +0.02(+0.05%)
Oct 15, 2007 31.90 32.04 31.30 31.39 2,410,910 -0.54(-1.69%)
Oct 12, 2007 31.60 32.05 31.50 31.93 3,200,476 +0.71(+2.29%)
Oct 11, 2007 31.36 31.47 31.14 31.21 1,276,173 +0.03(+0.11%)
Oct 10, 2007 31.29 31.47 31.07 31.18 1,130,839 -0.05(-0.16%)
Oct 09, 2007 31.10 31.38 31.04 31.23 1,544,012 +0.14(+0.45%)
Oct 08, 2007 31.14 31.35 31.04 31.09 928,957 -0.12(-0.40%)
Oct 05, 2007 31.45 31.77 30.95 31.21 2,914,356 +0.06(+0.19%)
Oct 04, 2007 31.24 31.36 30.96 31.16 2,373,988 +0.01(+0.03%)
Oct 03, 2007 31.60 31.93 30.94 31.15 4,048,011 -0.49(-1.55%)
Oct 02, 2007 31.52 32.01 31.46 31.64 4,292,037 +0.17(+0.55%)
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.