Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.91 25.83 23.86 25.68 2,368,376 +1.45(+5.98%)
Jan 30, 2008 24.22 24.69 23.97 24.23 1,448,503 +0.01(+0.03%)
Jan 29, 2008 24.33 24.42 23.96 24.22 886,286 +0.15(+0.62%)
Jan 28, 2008 24.04 24.18 23.62 24.07 787,898 -0.16(-0.65%)
Jan 25, 2008 24.12 24.58 23.96 24.23 1,038,679 +0.18(+0.77%)
Jan 24, 2008 23.99 24.93 23.65 24.04 2,000,690 +1.20(+5.23%)
Jan 23, 2008 21.29 23.20 21.17 22.85 1,262,956 +1.05(+4.83%)
Jan 22, 2008 20.87 22.95 20.86 21.80 1,066,918 +0.05(+0.25%)
Jan 21, 2008 21.83 22.05 21.22 21.74 0 +0.00(+0.00%)
Jan 18, 2008 21.83 22.05 21.22 21.74 682,821 +0.07(+0.32%)
Jan 17, 2008 22.62 23.05 21.66 21.67 746,930 -0.78(-3.47%)
Jan 16, 2008 21.71 22.62 21.71 22.45 780,623 +0.57(+2.62%)
Jan 15, 2008 21.71 21.89 21.43 21.88 670,847 +0.03(+0.13%)
Jan 14, 2008 22.01 22.21 21.58 21.85 657,679 -0.05(-0.25%)
Jan 11, 2008 22.32 22.37 21.78 21.91 754,099 -0.53(-2.35%)
Jan 10, 2008 22.15 22.87 21.85 22.43 838,376 +0.16(+0.74%)
Jan 09, 2008 22.49 22.51 21.92 22.27 1,253,321 -0.29(-1.30%)
Jan 08, 2008 23.45 23.61 22.56 22.56 816,429 -0.93(-3.96%)
Jan 07, 2008 23.61 23.89 23.29 23.49 407,922 -0.06(-0.26%)
Jan 04, 2008 24.29 24.33 23.32 23.55 665,141 -1.02(-4.14%)
Jan 03, 2008 25.15 25.17 24.40 24.57 847,155 -0.41(-1.64%)
Jan 02, 2008 25.13 25.32 24.61 24.98 641,584 -0.09(-0.35%)
Jan 01, 2008 25.21 25.35 24.91 25.07 0 +0.00(+0.00%)
Dec 31, 2007 25.21 25.30 24.91 25.07 371,446 -0.28(-1.11%)
Dec 28, 2007 25.06 25.39 25.06 25.35 298,543 +0.36(+1.42%)
Dec 27, 2007 25.49 25.73 24.93 24.99 353,932 -0.60(-2.35%)
Dec 26, 2007 25.87 25.96 25.38 25.60 357,443 -0.44(-1.68%)
Dec 24, 2007 26.12 26.14 25.94 26.03 111,051 +0.02(+0.08%)
Dec 21, 2007 25.73 26.02 25.60 26.01 714,156 +0.60(+2.37%)
Dec 20, 2007 25.50 25.55 24.63 25.41 513,999 +0.15(+0.60%)
Dec 19, 2007 25.83 25.83 24.91 25.26 578,387 -0.70(-2.71%)
Dec 18, 2007 26.74 26.74 25.53 25.96 536,092 -0.48(-1.81%)
Dec 17, 2007 25.38 26.56 25.06 26.44 912,557 +0.89(+3.48%)
Dec 14, 2007 25.80 26.04 25.54 25.55 650,364 -0.48(-1.84%)
Dec 13, 2007 25.73 26.12 25.40 26.03 368,126 +0.13(+0.50%)
Dec 12, 2007 26.44 27.00 25.60 25.90 681,875 +0.01(+0.03%)
Dec 11, 2007 26.66 27.03 25.90 25.90 1,189,334 -0.73(-2.75%)
Dec 10, 2007 26.69 26.76 26.21 26.63 465,285 +0.05(+0.18%)
Dec 07, 2007 26.25 26.70 26.14 26.58 428,991 +0.38(+1.46%)
Dec 06, 2007 25.34 26.20 25.34 26.20 448,158 +0.77(+3.01%)
Dec 05, 2007 25.29 25.58 25.19 25.43 343,983 +0.42(+1.67%)
Dec 04, 2007 24.99 25.06 24.67 25.01 485,321 -0.14(-0.57%)
Dec 03, 2007 25.42 25.61 25.01 25.16 691,078 -0.15(-0.59%)
Nov 30, 2007 24.98 25.36 24.89 25.31 868,663 +0.67(+2.72%)
Nov 29, 2007 25.13 25.13 24.60 24.64 580,592 -0.55(-2.17%)
Nov 28, 2007 24.40 25.36 24.40 25.19 608,942 +1.00(+4.15%)
Nov 27, 2007 24.36 24.43 23.87 24.18 518,681 +0.14(+0.57%)
Nov 26, 2007 24.50 24.85 24.01 24.04 756,294 -0.40(-1.62%)
Nov 23, 2007 23.87 24.54 23.87 24.44 145,142 +0.66(+2.76%)
Nov 21, 2007 24.01 24.12 23.64 23.78 534,483 -0.37(-1.53%)
Nov 20, 2007 24.22 24.43 23.69 24.15 891,195 -0.06(-0.25%)
Nov 19, 2007 25.25 25.25 24.18 24.22 656,344 -1.24(-4.89%)
Nov 16, 2007 25.63 25.99 25.23 25.46 877,734 -0.14(-0.53%)
Nov 15, 2007 25.36 25.95 25.29 25.60 1,039,118 +0.12(+0.46%)
Nov 14, 2007 25.61 25.87 25.25 25.48 554,264 +0.05(+0.21%)
Nov 13, 2007 25.47 25.83 25.34 25.42 800,188 +0.08(+0.30%)
Nov 12, 2007 25.21 25.86 25.19 25.35 1,013,952 +0.20(+0.79%)
Nov 09, 2007 25.47 25.66 25.04 25.15 1,081,695 -0.58(-2.26%)
Nov 08, 2007 26.42 26.42 25.29 25.73 1,515,602 -0.52(-1.98%)
Nov 07, 2007 27.00 27.00 26.05 26.25 1,042,776 -1.02(-3.73%)
Nov 06, 2007 26.98 27.39 26.68 27.27 860,030 +0.49(+1.81%)
Nov 05, 2007 26.96 27.18 26.40 26.79 889,000 -0.41(-1.51%)
Nov 02, 2007 27.61 27.62 26.84 27.20 962,889 -0.31(-1.14%)
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.