Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.71 35.14 33.51 34.84 1,010,500 +0.60(+1.75%)
Jan 30, 2008 34.77 34.87 33.48 34.24 669,100 -0.21(-0.61%)
Jan 29, 2008 35.25 35.40 34.04 34.45 966,700 -0.36(-1.03%)
Jan 28, 2008 35.67 35.67 34.44 34.81 783,046 -1.22(-3.39%)
Jan 25, 2008 36.70 36.70 35.71 36.03 413,700 -0.65(-1.77%)
Jan 24, 2008 35.49 37.00 35.09 36.68 709,700 +2.16(+6.26%)
Jan 23, 2008 36.09 36.09 33.18 34.52 846,776 +0.45(+1.32%)
Jan 22, 2008 33.30 34.27 32.94 34.07 799,020 -1.37(-3.87%)
Jan 21, 2008 35.55 36.26 34.87 35.44 0 +0.00(+0.00%)
Jan 18, 2008 35.55 36.26 34.87 35.44 611,039 -0.01(-0.03%)
Jan 17, 2008 36.55 36.99 33.91 35.45 1,302,160 -0.68(-1.88%)
Jan 16, 2008 37.39 37.78 36.11 36.13 588,383 -1.28(-3.42%)
Jan 15, 2008 37.76 37.85 37.34 37.41 520,800 -0.42(-1.11%)
Jan 14, 2008 37.95 38.32 37.70 37.83 297,773 -0.19(-0.50%)
Jan 11, 2008 37.91 38.60 37.62 38.02 438,800 -0.22(-0.58%)
Jan 10, 2008 37.60 38.29 37.60 38.24 412,600 +0.25(+0.66%)
Jan 09, 2008 37.95 38.06 37.67 37.99 332,800 -0.18(-0.47%)
Jan 08, 2008 38.86 39.08 38.06 38.17 274,300 -0.61(-1.57%)
Jan 07, 2008 39.12 39.16 38.60 38.78 346,400 -0.18(-0.46%)
Jan 04, 2008 39.57 39.63 38.93 38.96 453,700 -0.59(-1.49%)
Jan 03, 2008 39.67 39.84 39.52 39.55 126,200 -0.17(-0.43%)
Jan 02, 2008 39.82 40.00 39.50 39.72 317,400 -0.02(-0.05%)
Jan 01, 2008 40.05 40.40 39.68 39.74 372,100 +0.00(+0.00%)
Dec 31, 2007 40.05 40.40 39.68 39.74 372,100 -0.44(-1.10%)
Dec 28, 2007 40.19 40.44 40.16 40.18 263,437 -0.05(-0.12%)
Dec 27, 2007 39.89 40.29 39.86 40.23 341,582 +0.57(+1.44%)
Dec 26, 2007 39.63 39.75 39.56 39.66 123,719 -0.06(-0.15%)
Dec 24, 2007 39.52 39.83 39.39 39.72 71,924 +0.64(+1.64%)
Dec 21, 2007 38.89 39.50 38.72 39.08 552,306 +0.27(+0.70%)
Dec 20, 2007 38.81 38.91 38.57 38.81 272,905 +0.27(+0.70%)
Dec 19, 2007 38.37 38.74 38.37 38.54 178,975 +0.10(+0.26%)
Dec 18, 2007 38.36 38.60 38.09 38.44 202,200 +0.15(+0.39%)
Dec 17, 2007 38.15 38.70 38.06 38.29 327,100 +0.47(+1.24%)
Dec 14, 2007 37.31 38.46 36.54 37.82 1,082,828 +0.17(+0.45%)
Dec 13, 2007 38.34 38.34 37.43 37.65 346,500 -0.70(-1.83%)
Dec 12, 2007 38.96 39.01 38.26 38.35 344,900 -0.62(-1.59%)
Dec 11, 2007 39.24 39.54 38.84 38.97 687,500 -0.46(-1.17%)
Dec 10, 2007 39.62 39.62 39.29 39.43 298,550 -0.02(-0.05%)
Dec 07, 2007 39.21 39.57 39.13 39.45 441,200 +0.42(+1.08%)
Dec 06, 2007 38.50 39.07 38.45 39.03 722,600 +0.61(+1.59%)
Dec 05, 2007 38.49 38.55 38.29 38.42 458,500 +0.10(+0.26%)
Dec 04, 2007 39.07 39.07 38.25 38.32 449,820 -0.80(-2.04%)
Dec 03, 2007 39.05 39.28 39.05 39.12 245,655 -0.08(-0.20%)
Nov 30, 2007 39.71 39.71 39.11 39.20 415,400 -0.06(-0.15%)
Nov 29, 2007 39.58 39.79 38.80 39.26 592,900 -0.94(-2.34%)
Nov 28, 2007 40.00 40.38 39.76 40.20 378,310 +0.55(+1.39%)
Nov 27, 2007 39.74 39.82 39.53 39.65 512,800 -0.19(-0.48%)
Nov 26, 2007 40.38 40.42 39.81 39.84 314,300 -0.51(-1.26%)
Nov 23, 2007 40.04 40.45 39.90 40.35 95,300 +0.41(+1.03%)
Nov 21, 2007 40.08 40.13 39.68 39.94 203,900 -0.39(-0.97%)
Nov 20, 2007 40.50 40.65 40.24 40.33 278,300 -0.13(-0.32%)
Nov 19, 2007 40.82 40.92 40.46 40.46 179,100 -0.68(-1.65%)
Nov 16, 2007 40.91 41.43 40.71 41.14 371,800 +0.49(+1.21%)
Nov 15, 2007 40.83 41.32 40.58 40.65 191,902 -0.74(-1.79%)
Nov 14, 2007 42.50 42.58 41.28 41.39 295,500 -0.93(-2.20%)
Nov 13, 2007 41.75 42.38 41.75 42.32 256,300 +1.08(+2.62%)
Nov 12, 2007 41.94 42.04 41.23 41.24 227,200 -1.18(-2.78%)
Nov 09, 2007 43.07 43.07 42.42 42.42 337,605 -0.73(-1.69%)
Nov 08, 2007 43.62 43.87 42.88 43.15 545,200 -0.52(-1.19%)
Nov 07, 2007 43.73 44.59 43.50 43.67 401,801 -0.52(-1.18%)
Nov 06, 2007 43.77 44.34 43.77 44.19 284,718 +0.41(+0.94%)
Nov 05, 2007 43.58 43.83 43.43 43.78 272,400 -0.05(-0.11%)
Nov 02, 2007 43.79 43.94 43.64 43.83 433,300 +0.73(+1.69%)
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.