Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.05 25.50 23.37 25.30 2,633,000 +0.84(+3.45%)
Jan 30, 2008 24.79 25.03 23.65 24.46 3,873,492 -0.42(-1.69%)
Jan 29, 2008 24.57 25.68 24.35 24.88 2,130,104 +0.00(+0.02%)
Jan 28, 2008 24.24 25.00 23.85 24.88 1,671,800 +0.50(+2.05%)
Jan 25, 2008 24.26 24.82 24.04 24.38 3,442,268 +0.34(+1.39%)
Jan 24, 2008 23.97 24.57 23.65 24.04 3,056,614 +0.15(+0.63%)
Jan 23, 2008 22.63 24.05 22.02 23.89 5,113,890 +0.74(+3.20%)
Jan 22, 2008 21.43 23.40 21.01 23.15 4,316,256 +0.77(+3.46%)
Jan 21, 2008 22.75 23.18 22.05 22.38 0 +0.00(+0.00%)
Jan 18, 2008 22.75 23.18 22.05 22.38 3,420,000 +0.16(+0.74%)
Jan 17, 2008 22.25 23.41 21.83 22.21 5,981,874 +1.39(+6.68%)
Jan 16, 2008 20.98 21.16 20.16 20.82 2,824,638 -0.28(-1.33%)
Jan 15, 2008 21.30 21.52 20.77 21.10 2,689,500 -0.36(-1.70%)
Jan 14, 2008 21.62 22.07 21.30 21.46 3,562,660 +0.34(+1.61%)
Jan 11, 2008 22.10 22.25 20.91 21.12 3,407,146 -1.20(-5.40%)
Jan 10, 2008 22.05 22.65 21.84 22.33 1,994,800 -0.07(-0.29%)
Jan 09, 2008 22.05 22.50 21.59 22.39 3,089,630 +0.39(+1.80%)
Jan 08, 2008 21.82 22.34 21.48 22.00 3,244,150 +0.21(+0.99%)
Jan 07, 2008 22.40 22.43 21.36 21.79 1,547,400 +0.02(+0.07%)
Jan 04, 2008 22.51 22.68 21.59 21.77 3,525,650 -1.00(-4.39%)
Jan 03, 2008 23.33 23.81 22.75 22.77 1,793,800 -0.57(-2.42%)
Jan 02, 2008 24.03 24.21 23.14 23.34 1,323,000 -0.87(-3.59%)
Jan 01, 2008 24.23 24.77 24.20 24.20 0 +0.00(+0.00%)
Dec 31, 2007 24.23 24.77 24.20 24.20 857,000 -0.43(-1.75%)
Dec 28, 2007 24.86 25.12 24.61 24.64 592,200 +0.14(+0.57%)
Dec 27, 2007 25.05 25.11 24.28 24.50 1,106,602 -0.64(-2.57%)
Dec 26, 2007 25.32 25.57 25.00 25.14 1,262,700 -0.29(-1.14%)
Dec 24, 2007 24.05 25.50 24.05 25.43 636,206 +0.54(+2.19%)
Dec 21, 2007 24.10 24.89 23.82 24.89 2,369,254 +0.92(+3.82%)
Dec 20, 2007 23.98 24.18 23.62 23.97 1,761,726 +0.21(+0.88%)
Dec 19, 2007 23.86 24.29 23.71 23.76 1,432,820 -0.20(-0.86%)
Dec 18, 2007 24.43 24.51 23.70 23.96 1,953,420 -0.29(-1.20%)
Dec 17, 2007 24.25 24.33 23.98 24.25 1,250,450 -0.05(-0.19%)
Dec 14, 2007 24.21 24.75 24.08 24.30 1,500,400 +0.12(+0.49%)
Dec 13, 2007 24.30 24.42 24.03 24.18 679,782 -0.18(-0.73%)
Dec 12, 2007 24.82 25.27 24.30 24.36 865,700 +0.02(+0.10%)
Dec 11, 2007 25.39 25.63 24.32 24.34 928,600 -0.94(-3.72%)
Dec 10, 2007 24.98 25.29 24.88 25.27 1,272,600 +0.52(+2.12%)
Dec 07, 2007 25.07 25.07 24.70 24.75 796,556 -0.25(-1.00%)
Dec 06, 2007 24.32 25.04 24.32 25.00 1,582,022 +0.60(+2.47%)
Dec 05, 2007 24.39 24.64 23.99 24.40 1,547,926 +0.36(+1.50%)
Dec 04, 2007 23.58 24.43 23.52 24.04 1,172,400 -0.25(-1.03%)
Dec 03, 2007 24.19 24.55 23.96 24.29 1,217,000 +0.14(+0.56%)
Nov 30, 2007 24.64 24.95 24.12 24.15 943,000 -0.27(-1.09%)
Nov 29, 2007 24.57 24.73 24.22 24.42 522,182 -0.31(-1.25%)
Nov 28, 2007 24.07 24.78 23.84 24.73 727,650 +0.89(+3.74%)
Nov 27, 2007 23.28 23.90 22.97 23.84 1,681,930 +0.48(+2.04%)
Nov 26, 2007 23.57 24.07 23.32 23.36 1,108,580 -0.26(-1.12%)
Nov 23, 2007 23.75 23.99 23.43 23.62 460,790 +0.07(+0.29%)
Nov 21, 2007 23.91 23.96 23.55 23.55 980,340 -0.47(-1.97%)
Nov 20, 2007 23.97 24.41 23.71 24.03 1,309,400 +0.23(+0.98%)
Nov 19, 2007 24.66 24.66 23.71 23.80 1,129,160 -0.99(-4.00%)
Nov 16, 2007 25.13 25.13 24.29 24.79 1,359,340 -0.21(-0.83%)
Nov 15, 2007 25.25 25.88 24.91 25.00 1,480,210 +0.05(+0.19%)
Nov 14, 2007 25.23 25.24 24.72 24.95 1,309,600 -0.05(-0.21%)
Nov 13, 2007 24.90 25.20 24.63 25.00 848,860 +0.22(+0.88%)
Nov 12, 2007 24.61 25.18 24.61 24.78 958,780 +0.20(+0.82%)
Nov 09, 2007 25.05 25.27 24.47 24.58 774,600 -0.81(-3.19%)
Nov 08, 2007 25.32 25.56 24.60 25.39 732,908 +0.19(+0.74%)
Nov 07, 2007 25.69 25.75 25.14 25.20 913,400 -0.75(-2.88%)
Nov 06, 2007 25.86 26.24 25.41 25.95 1,671,950 +0.07(+0.29%)
Nov 05, 2007 23.88 26.07 23.88 25.88 712,414 -0.04(-0.16%)
Nov 02, 2007 26.24 26.38 25.53 25.92 994,400 -0.26(-0.99%)
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.