Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.13 26.77 24.47 26.58 63,537 +0.98(+3.83%)
Jan 30, 2008 25.91 26.68 25.47 25.60 28,332 -0.45(-1.73%)
Jan 29, 2008 26.21 26.41 25.88 26.05 251,829 +0.05(+0.19%)
Jan 28, 2008 25.86 26.82 25.24 26.00 62,657 +0.14(+0.54%)
Jan 25, 2008 26.85 27.51 25.80 25.86 31,356 -0.56(-2.12%)
Jan 24, 2008 27.15 27.31 26.09 26.42 57,002 -0.63(-2.33%)
Jan 23, 2008 25.91 27.12 24.23 27.05 57,308 +0.47(+1.77%)
Jan 22, 2008 26.34 28.40 24.96 26.58 56,788 -0.58(-2.14%)
Jan 21, 2008 27.68 28.54 26.79 27.16 73,367 +0.00(+0.00%)
Jan 18, 2008 27.68 28.54 26.79 27.16 73,367 -0.69(-2.48%)
Jan 17, 2008 29.65 30.52 27.10 27.85 94,263 -2.01(-6.73%)
Jan 16, 2008 29.99 30.43 28.72 29.86 121,892 -0.14(-0.47%)
Jan 15, 2008 30.80 30.80 29.78 30.00 71,732 -1.29(-4.12%)
Jan 14, 2008 29.07 31.44 29.07 31.29 146,496 +2.58(+8.99%)
Jan 11, 2008 31.17 31.17 28.69 28.71 143,200 -2.77(-8.80%)
Jan 10, 2008 31.08 32.33 29.91 31.48 47,395 -0.02(-0.06%)
Jan 09, 2008 31.00 33.73 30.12 31.50 39,016 +0.37(+1.19%)
Jan 08, 2008 33.24 34.70 31.06 31.13 51,219 -1.82(-5.52%)
Jan 07, 2008 33.19 33.78 32.58 32.95 31,425 -0.26(-0.78%)
Jan 04, 2008 33.96 34.20 32.69 33.21 73,713 -0.99(-2.89%)
Jan 03, 2008 34.29 34.88 30.49 34.20 126,776 +0.05(+0.15%)
Jan 02, 2008 34.13 35.06 33.71 34.15 49,199 -0.10(-0.29%)
Jan 01, 2008 35.76 35.78 33.63 34.25 73,849 +0.00(+0.00%)
Dec 31, 2007 35.76 35.78 33.63 34.25 73,849 -1.71(-4.76%)
Dec 28, 2007 36.44 36.77 35.86 35.96 20,776 -0.25(-0.69%)
Dec 27, 2007 35.71 36.35 35.71 36.21 40,132 -0.21(-0.58%)
Dec 26, 2007 36.10 36.57 35.98 36.42 68,012 -0.08(-0.22%)
Dec 24, 2007 36.56 36.65 36.02 36.50 19,862 -0.04(-0.11%)
Dec 21, 2007 36.65 36.77 35.96 36.54 167,457 +0.56(+1.56%)
Dec 20, 2007 36.38 36.38 35.63 35.98 67,250 +0.05(+0.14%)
Dec 19, 2007 34.95 35.99 34.95 35.93 45,222 +0.00(+0.00%)
Dec 18, 2007 35.92 36.00 34.61 35.93 39,939 +0.52(+1.47%)
Dec 17, 2007 35.66 36.25 35.41 35.41 23,991 -0.58(-1.61%)
Dec 14, 2007 35.80 36.66 35.24 35.99 76,493 -0.21(-0.58%)
Dec 13, 2007 36.77 36.77 35.82 36.20 38,119 -0.98(-2.64%)
Dec 12, 2007 37.34 37.83 36.53 37.18 51,344 +0.79(+2.17%)
Dec 11, 2007 35.81 37.15 35.74 36.39 39,914 +0.76(+2.13%)
Dec 10, 2007 35.36 35.82 35.00 35.63 18,699 +0.36(+1.02%)
Dec 07, 2007 34.58 35.33 34.58 35.27 20,320 +0.72(+2.08%)
Dec 06, 2007 34.25 34.55 33.76 34.55 158,501 +1.01(+3.01%)
Dec 05, 2007 34.12 34.26 33.22 33.54 93,241 +0.03(+0.09%)
Dec 04, 2007 33.24 33.52 32.64 33.51 34,578 -0.11(-0.33%)
Dec 03, 2007 34.17 34.17 33.17 33.62 65,293 -0.62(-1.81%)
Nov 30, 2007 34.03 34.33 33.62 34.24 50,757 +0.65(+1.94%)
Nov 29, 2007 33.10 33.73 33.10 33.59 30,806 +0.47(+1.42%)
Nov 28, 2007 32.55 33.18 32.50 33.12 82,381 +0.86(+2.67%)
Nov 27, 2007 34.01 34.01 31.67 32.26 35,183 -1.66(-4.89%)
Nov 26, 2007 33.92 34.06 33.56 33.92 40,737 +0.00(+0.00%)
Nov 23, 2007 32.72 34.23 32.71 33.92 13,114 +1.65(+5.11%)
Nov 21, 2007 33.60 34.28 32.23 32.27 23,268 -1.46(-4.33%)
Nov 20, 2007 33.95 34.59 32.42 33.73 41,390 -0.79(-2.29%)
Nov 19, 2007 37.28 37.67 34.00 34.52 90,785 -3.21(-8.51%)
Nov 16, 2007 37.29 38.07 37.00 37.73 50,047 +0.54(+1.45%)
Nov 15, 2007 38.23 38.23 36.75 37.19 21,984 +0.13(+0.35%)
Nov 14, 2007 38.50 38.50 36.75 37.06 56,789 -0.93(-2.45%)
Nov 13, 2007 38.07 39.40 36.68 37.99 110,692 +0.80(+2.15%)
Nov 12, 2007 35.62 37.88 34.55 37.19 130,864 +1.60(+4.50%)
Nov 09, 2007 37.99 38.06 35.30 35.59 48,556 -3.03(-7.85%)
Nov 08, 2007 38.83 39.51 37.82 38.62 30,708 -0.14(-0.36%)
Nov 07, 2007 39.45 39.66 37.79 38.76 41,085 -1.19(-2.98%)
Nov 06, 2007 39.18 40.10 39.00 39.95 25,371 +0.71(+1.81%)
Nov 05, 2007 39.32 39.55 38.50 39.24 49,306 -0.58(-1.46%)
Nov 02, 2007 38.96 40.11 38.57 39.82 31,423 -0.43(-1.07%)
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.