Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.06 37.83 34.54 37.31 2,064,409 +1.33(+3.70%)
Jan 30, 2008 35.99 37.10 35.07 35.98 2,059,369 -0.57(-1.56%)
Jan 29, 2008 37.02 37.02 35.74 36.55 1,690,932 -0.40(-1.08%)
Jan 28, 2008 37.14 37.42 35.69 36.95 1,419,769 -0.26(-0.70%)
Jan 25, 2008 38.43 38.68 36.77 37.21 2,539,017 -0.87(-2.28%)
Jan 24, 2008 36.67 38.45 35.83 38.08 3,813,842 +1.67(+4.59%)
Jan 23, 2008 33.12 36.93 32.52 36.41 2,913,020 +2.40(+7.06%)
Jan 22, 2008 31.28 34.73 30.00 34.01 2,427,892 +1.42(+4.36%)
Jan 21, 2008 33.29 34.27 32.15 32.59 0 +0.00(+0.00%)
Jan 18, 2008 33.29 34.27 32.15 32.59 1,719,518 -0.62(-1.87%)
Jan 17, 2008 33.81 34.69 32.87 33.21 2,116,378 -0.53(-1.57%)
Jan 16, 2008 34.33 34.58 32.82 33.74 2,433,712 -0.80(-2.32%)
Jan 15, 2008 35.57 35.57 33.87 34.54 1,277,214 -1.35(-3.76%)
Jan 14, 2008 35.40 36.30 34.75 35.89 1,580,825 +0.66(+1.87%)
Jan 11, 2008 37.79 37.79 34.71 35.23 2,918,252 -2.80(-7.36%)
Jan 10, 2008 36.80 39.06 33.74 38.03 4,937,802 +2.13(+5.93%)
Jan 09, 2008 35.08 36.01 34.08 35.90 3,099,642 +0.66(+1.87%)
Jan 08, 2008 34.12 35.93 34.07 35.24 2,344,780 +1.18(+3.46%)
Jan 07, 2008 35.39 35.99 33.40 34.06 1,963,405 -1.24(-3.51%)
Jan 04, 2008 35.57 35.69 33.68 35.30 2,166,706 -0.68(-1.89%)
Jan 03, 2008 36.54 36.62 35.12 35.98 2,199,920 -0.56(-1.53%)
Jan 02, 2008 37.82 38.00 36.51 36.54 1,355,850 -1.35(-3.56%)
Jan 01, 2008 38.84 38.97 37.59 37.89 0 +0.00(+0.00%)
Dec 31, 2007 38.84 38.84 37.59 37.89 2,042,018 -1.08(-2.77%)
Dec 28, 2007 40.60 41.00 38.83 38.97 1,283,223 -1.43(-3.54%)
Dec 27, 2007 40.66 40.66 38.36 40.40 2,223,317 -0.56(-1.37%)
Dec 26, 2007 42.85 42.85 40.20 40.96 896,243 -1.87(-4.37%)
Dec 24, 2007 41.70 42.95 41.68 42.83 497,700 +0.67(+1.59%)
Dec 21, 2007 40.13 42.39 40.13 42.16 2,085,583 +2.53(+6.38%)
Dec 20, 2007 40.96 41.25 39.22 39.63 1,547,259 -1.05(-2.58%)
Dec 19, 2007 41.86 42.28 40.31 40.68 1,141,900 -1.31(-3.12%)
Dec 18, 2007 40.43 42.06 39.05 41.99 2,168,810 +1.89(+4.71%)
Dec 17, 2007 40.96 41.12 40.01 40.10 1,114,847 -1.14(-2.76%)
Dec 14, 2007 41.80 41.80 40.63 41.24 1,726,000 -0.58(-1.39%)
Dec 13, 2007 44.10 44.10 40.87 41.82 2,054,770 -2.39(-5.41%)
Dec 12, 2007 43.81 44.99 42.85 44.21 1,819,509 +1.40(+3.27%)
Dec 11, 2007 45.34 45.69 42.54 42.81 1,173,750 -2.33(-5.16%)
Dec 10, 2007 44.25 45.64 44.11 45.14 1,205,711 +1.10(+2.50%)
Dec 07, 2007 44.60 45.26 43.57 44.04 1,511,523 -0.55(-1.23%)
Dec 06, 2007 46.19 46.19 42.66 44.59 2,140,950 -1.19(-2.60%)
Dec 05, 2007 47.84 48.49 45.06 45.78 5,435,932 +2.30(+5.29%)
Dec 04, 2007 46.22 46.29 43.15 43.48 3,852,501 -2.60(-5.64%)
Dec 03, 2007 47.10 47.16 45.59 46.08 1,525,100 -0.85(-1.81%)
Nov 30, 2007 44.37 48.24 44.37 46.93 2,767,200 +2.84(+6.44%)
Nov 29, 2007 44.95 44.99 43.73 44.09 2,053,225 -0.78(-1.74%)
Nov 28, 2007 42.00 45.82 42.00 44.87 2,552,578 +3.36(+8.09%)
Nov 27, 2007 40.18 41.99 39.70 41.51 1,714,362 +1.44(+3.59%)
Nov 26, 2007 43.20 43.70 39.66 40.07 1,643,257 -2.69(-6.29%)
Nov 23, 2007 40.81 43.00 40.47 42.76 818,250 +2.28(+5.63%)
Nov 21, 2007 40.17 40.82 38.00 40.48 1,976,600 -0.03(-0.07%)
Nov 20, 2007 40.55 42.38 39.45 40.51 1,862,950 +0.03(+0.07%)
Nov 19, 2007 42.92 42.97 40.35 40.48 1,879,400 -2.43(-5.66%)
Nov 16, 2007 45.22 45.87 42.12 42.91 2,952,500 -2.73(-5.98%)
Nov 15, 2007 47.47 47.47 44.67 45.64 1,306,007 -2.22(-4.64%)
Nov 14, 2007 46.53 48.34 46.53 47.86 1,271,804 +1.33(+2.86%)
Nov 13, 2007 46.98 47.75 46.20 46.53 1,114,400 -0.08(-0.17%)
Nov 12, 2007 45.37 48.09 45.37 46.61 1,968,670 +0.69(+1.50%)
Nov 09, 2007 48.00 48.00 45.89 45.92 1,660,200 -2.77(-5.69%)
Nov 08, 2007 49.75 50.47 47.00 48.69 1,913,316 -0.83(-1.68%)
Nov 07, 2007 46.87 49.82 46.87 49.52 3,001,301 +1.80(+3.77%)
Nov 06, 2007 44.55 47.95 44.55 47.72 4,735,057 +6.29(+15.18%)
Nov 05, 2007 43.45 44.26 40.49 41.43 2,847,056 -2.84(-6.42%)
Nov 02, 2007 45.72 49.50 42.10 44.27 5,202,500 -2.45(-5.24%)
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.