Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.76 21.00 20.27 20.92 334,000 +0.01(+0.05%)
Jan 30, 2008 21.21 21.50 20.56 20.91 153,464 -0.64(-2.97%)
Jan 29, 2008 21.44 21.69 21.00 21.55 152,025 +0.11(+0.51%)
Jan 28, 2008 21.10 21.51 20.50 21.44 215,350 -0.36(-1.65%)
Jan 25, 2008 22.75 23.54 21.76 21.80 224,800 +0.19(+0.88%)
Jan 24, 2008 21.65 22.25 21.31 21.61 266,330 +0.41(+1.93%)
Jan 23, 2008 19.65 21.44 19.10 21.20 216,216 +0.81(+3.97%)
Jan 22, 2008 19.00 20.87 18.96 20.39 342,474 -1.60(-7.28%)
Jan 21, 2008 22.40 22.90 21.59 21.99 0 +0.00(+0.00%)
Jan 18, 2008 22.40 22.90 21.59 21.99 205,672 -0.16(-0.72%)
Jan 17, 2008 23.58 23.89 22.06 22.15 249,525 -1.26(-5.38%)
Jan 16, 2008 23.80 24.25 23.00 23.41 270,148 -0.69(-2.86%)
Jan 15, 2008 24.84 24.89 24.10 24.10 231,242 -1.25(-4.93%)
Jan 14, 2008 24.94 25.89 24.94 25.35 394,793 +0.20(+0.80%)
Jan 11, 2008 25.50 26.13 25.11 25.15 226,675 -0.35(-1.37%)
Jan 10, 2008 25.02 25.86 24.75 25.50 128,113 +0.45(+1.80%)
Jan 09, 2008 24.75 25.15 24.35 25.05 91,606 +0.64(+2.62%)
Jan 08, 2008 25.30 26.00 24.19 24.41 405,453 +0.35(+1.45%)
Jan 07, 2008 24.04 24.35 23.30 24.06 107,450 +0.18(+0.75%)
Jan 04, 2008 24.80 24.92 23.80 23.88 118,915 -0.89(-3.59%)
Jan 03, 2008 24.15 25.20 24.13 24.77 151,220 +0.47(+1.93%)
Jan 02, 2008 24.53 24.74 24.10 24.30 95,010 -0.51(-2.06%)
Jan 01, 2008 25.10 25.23 24.60 24.81 0 +0.00(+0.00%)
Dec 31, 2007 25.10 25.23 24.60 24.81 107,215 -0.26(-1.04%)
Dec 28, 2007 25.55 25.69 24.81 25.07 138,200 -0.28(-1.10%)
Dec 27, 2007 25.90 25.95 25.25 25.35 86,400 -0.48(-1.86%)
Dec 26, 2007 26.26 26.40 25.67 25.83 123,400 -0.43(-1.64%)
Dec 24, 2007 26.45 26.49 26.26 26.26 75,800 +0.16(+0.61%)
Dec 21, 2007 26.00 26.40 25.90 26.10 266,300 +1.00(+3.98%)
Dec 20, 2007 25.44 25.44 24.41 25.10 304,012 -10.84(-30.16%)
Dec 19, 2007 35.98 36.38 35.60 35.94 218,000 +0.43(+1.21%)
Dec 18, 2007 34.95 35.54 34.52 35.51 201,900 +1.44(+4.23%)
Dec 17, 2007 34.45 34.98 34.05 34.07 205,900 -1.55(-4.35%)
Dec 14, 2007 36.00 36.20 35.50 35.62 147,700 -0.88(-2.41%)
Dec 13, 2007 37.20 37.25 36.10 36.50 223,000 -1.35(-3.57%)
Dec 12, 2007 38.68 38.95 37.54 37.85 183,900 -0.10(-0.26%)
Dec 11, 2007 39.40 39.48 37.60 37.95 277,100 -0.95(-2.44%)
Dec 10, 2007 38.82 39.07 38.70 38.90 233,200 -0.05(-0.14%)
Dec 07, 2007 38.40 39.40 37.88 38.96 230,800 +0.55(+1.45%)
Dec 06, 2007 38.00 38.62 37.46 38.40 84,000 +0.45(+1.19%)
Dec 05, 2007 36.74 38.00 36.70 37.95 123,100 +2.01(+5.59%)
Dec 04, 2007 35.70 36.23 35.70 35.94 164,500 +0.00(+0.00%)
Dec 03, 2007 35.70 36.22 35.70 35.94 75,848 +0.24(+0.67%)
Nov 30, 2007 36.17 36.89 35.55 35.70 139,300 +0.50(+1.42%)
Nov 29, 2007 35.25 35.64 34.73 35.20 124,070 +0.35(+1.00%)
Nov 28, 2007 33.23 34.90 32.90 34.85 122,525 +2.35(+7.23%)
Nov 27, 2007 31.37 32.56 31.37 32.50 141,730 +0.87(+2.75%)
Nov 26, 2007 33.10 33.25 31.61 31.63 142,575 -0.91(-2.80%)
Nov 23, 2007 31.74 32.70 31.52 32.54 106,390 +1.04(+3.31%)
Nov 21, 2007 32.98 32.98 31.13 31.50 315,063 -2.50(-7.35%)
Nov 20, 2007 33.60 35.75 33.48 34.00 151,641 +0.60(+1.80%)
Nov 19, 2007 34.96 34.96 33.20 33.40 217,450 -1.44(-4.13%)
Nov 16, 2007 34.63 34.99 34.10 34.84 124,810 -0.11(-0.31%)
Nov 15, 2007 36.87 36.87 34.80 34.95 113,302 -1.46(-4.01%)
Nov 14, 2007 36.85 37.65 36.34 36.41 180,300 +0.33(+0.91%)
Nov 13, 2007 34.02 36.20 34.02 36.08 238,935 +2.44(+7.25%)
Nov 12, 2007 35.29 35.29 33.64 33.64 292,005 -2.21(-6.16%)
Nov 09, 2007 35.50 36.73 35.50 35.85 293,000 -0.66(-1.81%)
Nov 08, 2007 37.27 37.91 35.63 36.51 315,925 -1.24(-3.28%)
Nov 07, 2007 39.00 39.40 37.38 37.75 110,608 -1.75(-4.43%)
Nov 06, 2007 37.25 39.50 37.25 39.50 111,800 +2.24(+6.01%)
Nov 05, 2007 38.38 38.38 37.00 37.26 222,994 -2.52(-6.33%)
Nov 02, 2007 40.35 40.60 38.83 39.78 127,300 -0.37(-0.92%)
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.