Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.32 27.51 27.20 27.38 1,016,306 +0.02(+0.07%)
Dec 28, 2007 27.00 27.51 27.00 27.36 1,049,467 +0.46(+1.71%)
Dec 27, 2007 27.01 27.20 26.88 26.90 648,062 -0.26(-0.96%)
Dec 26, 2007 26.60 27.20 26.47 27.16 661,000 +0.44(+1.65%)
Dec 24, 2007 26.40 26.80 26.31 26.72 188,200 +0.24(+0.91%)
Dec 21, 2007 26.35 26.64 26.11 26.48 1,228,638 +0.35(+1.34%)
Dec 20, 2007 25.99 26.19 25.76 26.13 675,809 +0.28(+1.08%)
Dec 19, 2007 26.28 26.34 25.53 25.85 933,600 -0.37(-1.41%)
Dec 18, 2007 26.20 26.36 25.94 26.22 994,400 +0.13(+0.50%)
Dec 17, 2007 26.78 26.92 26.04 26.09 840,900 -0.66(-2.47%)
Dec 14, 2007 26.96 27.07 26.75 26.75 780,600 -0.53(-1.94%)
Dec 13, 2007 27.43 27.77 26.89 27.28 748,100 -0.14(-0.51%)
Dec 12, 2007 27.39 27.84 27.03 27.42 879,590 +0.37(+1.37%)
Dec 11, 2007 28.03 28.06 27.05 27.05 770,100 -0.92(-3.29%)
Dec 10, 2007 27.75 28.01 27.44 27.97 487,825 +0.35(+1.27%)
Dec 07, 2007 27.68 27.89 27.44 27.62 605,583 +0.05(+0.18%)
Dec 06, 2007 26.80 27.67 26.72 27.57 804,830 +0.76(+2.83%)
Dec 05, 2007 26.82 27.02 26.63 26.81 766,301 +0.18(+0.68%)
Dec 04, 2007 26.74 26.93 26.57 26.63 601,100 -0.24(-0.89%)
Dec 03, 2007 27.21 27.28 26.79 26.87 714,900 -0.26(-0.96%)
Nov 30, 2007 27.29 27.44 26.96 27.13 1,032,950 +0.12(+0.44%)
Nov 29, 2007 26.97 27.09 26.61 27.01 1,107,900 -0.01(-0.04%)
Nov 28, 2007 26.26 27.02 26.16 27.02 1,738,804 +0.90(+3.45%)
Nov 27, 2007 26.14 26.51 25.77 26.12 1,549,668 +0.06(+0.23%)
Nov 26, 2007 26.69 27.02 26.06 26.06 1,389,757 -0.78(-2.91%)
Nov 23, 2007 26.83 26.91 26.63 26.84 283,400 +0.29(+1.09%)
Nov 21, 2007 26.97 26.97 26.40 26.55 1,120,400 -0.51(-1.88%)
Nov 20, 2007 26.76 27.33 26.54 27.06 1,682,005 +0.29(+1.08%)
Nov 19, 2007 27.30 27.52 26.60 26.77 1,490,988 -0.76(-2.76%)
Nov 16, 2007 27.90 27.97 27.24 27.53 1,099,300 -0.19(-0.69%)
Nov 15, 2007 28.37 28.40 27.54 27.72 1,122,739 -0.70(-2.46%)
Nov 14, 2007 29.14 29.20 28.38 28.42 950,800 -0.77(-2.64%)
Nov 13, 2007 28.28 29.21 28.28 29.19 1,101,401 +1.09(+3.88%)
Nov 12, 2007 28.13 28.61 28.04 28.10 1,262,600 -0.15(-0.53%)
Nov 09, 2007 28.36 28.57 28.12 28.25 1,403,900 -0.49(-1.70%)
Nov 08, 2007 28.11 28.86 28.11 28.74 1,407,464 +0.56(+1.99%)
Nov 07, 2007 28.62 28.70 28.16 28.18 1,278,700 -0.80(-2.76%)
Nov 06, 2007 28.83 29.00 28.35 28.98 945,500 +0.32(+1.12%)
Nov 05, 2007 27.83 28.88 27.83 28.66 1,162,820 +0.45(+1.60%)
Nov 02, 2007 28.25 28.58 28.00 28.21 1,192,300 +0.08(+0.28%)
Nov 01, 2007 28.00 28.79 27.70 28.13 1,823,500 -0.03(-0.11%)
Oct 31, 2007 28.00 28.42 27.68 28.16 1,257,500 -0.13(-0.46%)
Oct 30, 2007 27.08 29.92 27.08 28.29 1,931,000 +0.29(+1.04%)
Oct 29, 2007 27.66 28.14 27.54 28.00 933,800 +0.21(+0.76%)
Oct 26, 2007 28.07 28.14 27.37 27.79 884,000 -0.08(-0.29%)
Oct 25, 2007 28.32 28.32 27.60 27.87 1,003,200 -0.28(-0.99%)
Oct 24, 2007 28.01 28.28 27.45 28.15 992,400 +0.11(+0.39%)
Oct 23, 2007 28.39 28.55 27.69 28.04 864,800 -0.28(-0.99%)
Oct 22, 2007 28.03 28.53 27.62 28.32 899,900 +0.28(+1.00%)
Oct 19, 2007 28.30 28.76 27.98 28.04 1,110,600 -0.49(-1.72%)
Oct 18, 2007 28.47 28.63 28.27 28.53 904,000 +0.00(+0.00%)
Oct 17, 2007 28.44 28.65 28.29 28.53 763,000 +0.21(+0.74%)
Oct 16, 2007 28.47 28.48 28.02 28.32 1,092,500 -0.11(-0.39%)
Oct 15, 2007 28.42 28.54 28.20 28.43 913,716 +0.07(+0.25%)
Oct 12, 2007 28.40 28.56 28.20 28.36 765,515 -0.08(-0.28%)
Oct 11, 2007 28.75 28.76 28.27 28.44 1,046,500 +0.02(+0.07%)
Oct 10, 2007 29.67 29.67 28.37 28.42 961,800 -0.51(-1.76%)
Oct 09, 2007 29.14 29.14 28.65 28.93 904,600 -0.11(-0.38%)
Oct 08, 2007 29.05 29.15 28.77 29.04 920,900 -0.05(-0.17%)
Oct 05, 2007 28.37 29.32 28.32 29.09 1,484,800 +0.72(+2.54%)
Oct 04, 2007 27.58 28.59 27.50 28.37 2,191,100 -1.32(-4.45%)
Oct 03, 2007 29.25 29.91 29.00 29.69 950,500 +0.19(+0.64%)
Oct 02, 2007 29.38 29.78 29.21 29.50 1,010,500 +0.24(+0.82%)
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.