Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.51 21.28 20.26 20.77 341,031 +0.09(+0.44%)
Jan 30, 2008 20.40 21.14 20.27 20.68 352,398 +0.16(+0.78%)
Jan 29, 2008 20.84 20.92 20.47 20.52 226,872 -0.15(-0.73%)
Jan 28, 2008 20.58 21.02 20.47 20.67 409,787 +0.10(+0.49%)
Jan 25, 2008 21.03 21.51 20.30 20.57 458,251 -0.13(-0.63%)
Jan 24, 2008 20.76 21.30 20.50 20.70 464,309 +0.12(+0.58%)
Jan 23, 2008 20.54 21.63 20.18 20.58 589,810 -0.41(-1.95%)
Jan 22, 2008 20.63 21.62 20.00 20.99 291,086 -0.51(-2.37%)
Jan 21, 2008 22.20 23.07 21.22 21.50 308,981 +0.00(+0.00%)
Jan 18, 2008 22.20 23.07 21.22 21.50 308,981 -0.85(-3.80%)
Jan 17, 2008 23.14 23.56 22.16 22.35 451,191 -0.80(-3.46%)
Jan 16, 2008 22.31 23.76 22.15 23.15 561,060 +0.66(+2.93%)
Jan 15, 2008 22.50 22.67 21.33 22.49 420,115 -0.29(-1.27%)
Jan 14, 2008 22.91 23.15 22.41 22.78 207,066 +0.06(+0.26%)
Jan 11, 2008 23.46 23.59 22.70 22.72 322,222 -0.79(-3.36%)
Jan 10, 2008 24.15 24.52 22.85 23.51 806,205 -0.97(-3.96%)
Jan 09, 2008 26.31 26.43 23.01 24.48 919,451 -2.23(-8.35%)
Jan 08, 2008 30.73 30.94 26.70 26.71 626,031 -5.44(-16.92%)
Jan 07, 2008 32.59 32.70 31.65 32.15 156,933 -0.22(-0.68%)
Jan 04, 2008 32.49 33.17 32.06 32.37 173,421 -0.27(-0.83%)
Jan 03, 2008 33.88 33.88 32.50 32.64 175,928 -1.24(-3.66%)
Jan 02, 2008 34.39 34.55 32.93 33.88 255,473 -0.55(-1.60%)
Jan 01, 2008 34.66 34.98 33.82 34.43 94,284 +0.00(+0.00%)
Dec 31, 2007 34.66 34.98 33.82 34.43 94,284 -0.33(-0.95%)
Dec 28, 2007 34.99 35.38 34.68 34.76 196,214 +0.18(+0.52%)
Dec 27, 2007 36.16 36.30 34.56 34.58 124,263 -1.58(-4.37%)
Dec 26, 2007 35.72 36.49 34.89 36.16 168,739 +0.17(+0.47%)
Dec 24, 2007 35.70 36.18 35.37 35.99 39,759 +0.28(+0.78%)
Dec 21, 2007 34.62 35.71 34.33 35.71 521,866 +1.55(+4.54%)
Dec 20, 2007 33.79 34.21 32.95 34.16 221,004 +0.78(+2.34%)
Dec 19, 2007 31.57 33.94 31.28 33.38 291,721 +1.79(+5.67%)
Dec 18, 2007 31.73 31.86 31.10 31.59 159,544 +0.18(+0.57%)
Dec 17, 2007 32.24 32.30 31.40 31.41 95,240 -0.87(-2.70%)
Dec 14, 2007 32.87 33.45 32.26 32.28 63,668 -0.97(-2.92%)
Dec 13, 2007 33.12 33.42 32.57 33.25 110,711 -0.11(-0.33%)
Dec 12, 2007 33.84 33.99 32.94 33.36 78,217 +0.19(+0.57%)
Dec 11, 2007 33.81 34.34 32.86 33.17 124,740 -0.66(-1.95%)
Dec 10, 2007 34.29 34.29 33.31 33.83 102,520 -0.45(-1.31%)
Dec 07, 2007 34.14 34.34 33.46 34.28 88,760 +0.20(+0.59%)
Dec 06, 2007 33.02 34.20 33.02 34.08 106,033 +1.06(+3.21%)
Dec 05, 2007 32.72 33.50 32.42 33.02 126,508 +0.85(+2.64%)
Dec 04, 2007 32.47 32.55 31.88 32.17 110,596 -0.67(-2.04%)
Dec 03, 2007 33.28 33.32 32.56 32.84 160,818 -0.51(-1.53%)
Nov 30, 2007 33.08 33.86 32.88 33.35 213,724 +0.68(+2.08%)
Nov 29, 2007 32.94 33.15 32.46 32.67 85,497 -0.28(-0.85%)
Nov 28, 2007 32.13 33.08 31.87 32.95 115,103 +1.18(+3.71%)
Nov 27, 2007 31.20 31.91 31.00 31.77 184,320 +0.65(+2.09%)
Nov 26, 2007 31.37 31.62 31.03 31.12 116,005 -0.15(-0.48%)
Nov 23, 2007 31.35 31.44 30.87 31.27 38,542 +0.16(+0.51%)
Nov 21, 2007 31.56 31.85 30.90 31.11 73,089 -0.57(-1.80%)
Nov 20, 2007 32.15 32.60 31.16 31.68 158,859 -0.41(-1.28%)
Nov 19, 2007 32.43 32.51 31.91 32.09 100,282 -0.75(-2.28%)
Nov 16, 2007 32.50 33.16 32.12 32.84 150,116 +0.42(+1.30%)
Nov 15, 2007 32.71 32.71 31.57 32.42 178,026 -0.49(-1.49%)
Nov 14, 2007 32.58 32.99 32.12 32.91 126,069 +0.55(+1.70%)
Nov 13, 2007 32.27 32.50 31.87 32.36 227,056 +0.45(+1.41%)
Nov 12, 2007 31.85 32.65 31.65 31.91 167,898 -0.01(-0.03%)
Nov 09, 2007 32.99 33.08 31.62 31.92 164,814 -1.46(-4.37%)
Nov 08, 2007 32.97 33.55 32.27 33.38 199,138 +0.64(+1.95%)
Nov 07, 2007 33.01 33.39 32.60 32.74 183,784 -0.73(-2.18%)
Nov 06, 2007 33.00 33.59 32.87 33.47 183,344 +0.56(+1.70%)
Nov 05, 2007 32.26 33.02 31.81 32.91 303,117 +0.67(+2.08%)
Nov 02, 2007 30.43 32.24 29.88 32.24 391,909 +3.14(+10.79%)
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.