Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.27 27.60 27.27 27.29 51,600 -0.26(-0.94%)
Dec 28, 2007 27.78 27.78 27.41 27.55 77,700 +0.09(+0.33%)
Dec 27, 2007 27.87 27.87 27.45 27.46 67,572 -0.42(-1.51%)
Dec 26, 2007 27.79 27.89 27.64 27.88 135,200 +0.03(+0.11%)
Dec 24, 2007 27.75 27.85 27.66 27.85 93,800 +0.21(+0.76%)
Dec 21, 2007 27.15 27.65 27.15 27.64 131,600 +0.55(+2.03%)
Dec 20, 2007 26.65 27.09 26.65 27.09 92,600 +0.33(+1.23%)
Dec 19, 2007 26.75 26.85 26.61 26.76 763,500 +0.07(+0.26%)
Dec 18, 2007 26.82 26.82 26.30 26.69 107,200 +0.21(+0.79%)
Dec 17, 2007 27.18 27.20 26.42 26.48 99,300 -0.65(-2.40%)
Dec 14, 2007 27.17 27.40 27.09 27.13 97,200 -0.25(-0.91%)
Dec 13, 2007 27.28 27.38 27.01 27.38 251,200 +0.10(+0.37%)
Dec 12, 2007 27.91 28.50 27.05 27.28 1,031,385 +0.10(+0.37%)
Dec 11, 2007 28.08 28.12 27.14 27.18 229,300 -0.76(-2.72%)
Dec 10, 2007 28.10 28.45 27.80 27.94 528,200 +0.17(+0.61%)
Dec 07, 2007 27.90 28.01 27.68 27.77 279,000 +0.08(+0.29%)
Dec 06, 2007 27.50 27.70 27.15 27.69 1,508,800 +0.56(+2.06%)
Dec 05, 2007 27.10 27.22 26.98 27.13 496,900 +0.47(+1.76%)
Dec 04, 2007 26.53 26.75 26.53 26.66 160,800 -0.16(-0.60%)
Dec 03, 2007 26.88 26.99 26.70 26.82 229,900 -0.08(-0.30%)
Nov 30, 2007 27.08 27.34 26.66 26.90 554,900 +0.16(+0.60%)
Nov 29, 2007 26.60 26.86 26.51 26.74 109,700 +0.10(+0.38%)
Nov 28, 2007 26.18 26.65 26.07 26.64 118,200 +0.88(+3.42%)
Nov 27, 2007 25.77 25.77 25.38 25.76 234,500 +0.28(+1.10%)
Nov 26, 2007 25.79 26.08 25.46 25.48 56,000 -0.28(-1.09%)
Nov 23, 2007 25.59 25.76 25.50 25.76 10,200 +0.40(+1.58%)
Nov 21, 2007 25.48 25.70 25.19 25.36 24,900 -0.27(-1.05%)
Nov 20, 2007 25.70 26.04 25.38 25.63 34,000 -0.01(-0.04%)
Nov 19, 2007 25.99 25.99 25.57 25.64 33,300 -0.47(-1.81%)
Nov 16, 2007 26.25 26.25 25.82 26.11 103,300 +0.11(+0.43%)
Nov 15, 2007 26.21 26.31 25.77 26.00 24,400 -0.24(-0.91%)
Nov 14, 2007 26.44 26.63 26.24 26.24 236,000 +0.04(+0.15%)
Nov 13, 2007 25.92 26.20 25.69 26.20 58,905 +0.57(+2.22%)
Nov 12, 2007 26.14 26.27 25.50 25.63 59,600 -0.75(-2.85%)
Nov 09, 2007 26.56 26.69 26.31 26.38 68,200 -0.47(-1.75%)
Nov 08, 2007 26.99 27.06 26.45 26.85 72,300 -0.02(-0.07%)
Nov 07, 2007 26.64 27.41 26.64 26.87 41,200 -0.69(-2.50%)
Nov 06, 2007 27.39 27.56 27.15 27.56 23,300 +0.47(+1.73%)
Nov 05, 2007 26.80 27.20 26.80 27.09 25,300 -0.24(-0.88%)
Nov 02, 2007 27.26 27.37 26.89 27.33 38,500 +0.24(+0.89%)
Nov 01, 2007 27.47 27.50 27.00 27.09 77,100 -0.68(-2.45%)
Oct 31, 2007 27.55 27.77 27.32 27.77 36,600 +0.39(+1.42%)
Oct 30, 2007 27.64 27.70 27.34 27.38 66,500 -0.42(-1.51%)
Oct 29, 2007 27.68 27.85 27.65 27.80 32,200 +0.23(+0.83%)
Oct 26, 2007 27.60 27.60 27.35 27.57 19,700 +0.33(+1.21%)
Oct 25, 2007 27.12 27.32 26.97 27.24 43,300 +0.06(+0.22%)
Oct 24, 2007 27.15 27.23 26.67 27.18 40,300 -0.02(-0.07%)
Oct 23, 2007 26.90 27.25 26.89 27.20 87,800 +0.42(+1.57%)
Oct 22, 2007 26.12 26.80 26.12 26.78 81,700 +0.10(+0.37%)
Oct 19, 2007 27.47 27.47 26.68 26.68 61,200 -0.89(-3.23%)
Oct 18, 2007 27.44 27.63 27.37 27.57 32,800 +0.07(+0.25%)
Oct 17, 2007 27.71 27.71 27.20 27.50 37,500 +0.06(+0.22%)
Oct 16, 2007 27.50 27.50 27.32 27.44 30,000 -0.23(-0.83%)
Oct 15, 2007 27.97 27.97 27.39 27.67 58,100 -0.12(-0.43%)
Oct 12, 2007 27.45 27.82 27.45 27.79 48,900 +0.35(+1.28%)
Oct 11, 2007 27.98 28.00 27.36 27.44 63,400 -0.28(-1.01%)
Oct 10, 2007 27.68 27.77 27.47 27.72 60,800 +0.04(+0.14%)
Oct 09, 2007 27.40 27.68 27.34 27.68 123,200 +0.35(+1.28%)
Oct 08, 2007 27.27 27.35 27.22 27.33 51,300 +0.05(+0.18%)
Oct 05, 2007 27.20 27.35 27.09 27.28 50,100 +0.33(+1.22%)
Oct 04, 2007 26.83 26.95 26.71 26.95 420,300 +0.12(+0.46%)
Oct 03, 2007 26.85 26.99 26.80 26.83 50,000 -0.24(-0.90%)
Oct 02, 2007 27.05 27.17 26.94 27.07 53,700 -0.01(-0.04%)
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.