Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.25 23.48 23.25 23.44 443,700 +0.18(+0.77%)
Jan 30, 2008 23.60 23.65 23.26 23.26 47,000 -0.14(-0.60%)
Jan 29, 2008 23.19 23.50 23.19 23.40 240,900 -0.01(-0.04%)
Jan 28, 2008 23.56 23.57 23.38 23.41 378,900 -0.15(-0.64%)
Jan 25, 2008 23.58 23.66 23.52 23.56 161,200 +0.06(+0.26%)
Jan 24, 2008 23.55 23.61 23.45 23.50 135,500 -0.20(-0.84%)
Jan 23, 2008 24.00 24.00 23.60 23.70 158,100 -0.07(-0.28%)
Jan 22, 2008 23.67 23.88 23.61 23.77 169,000 +0.04(+0.16%)
Jan 21, 2008 23.69 23.74 23.67 23.73 0 +0.00(+0.00%)
Jan 18, 2008 23.69 23.74 23.67 23.73 102,200 +0.07(+0.30%)
Jan 17, 2008 23.76 23.76 23.56 23.66 86,900 -0.04(-0.17%)
Jan 16, 2008 23.48 23.71 23.44 23.70 322,200 +0.29(+1.24%)
Jan 15, 2008 23.15 23.48 23.13 23.41 153,900 -0.02(-0.09%)
Jan 14, 2008 23.45 23.45 23.35 23.43 128,300 -0.12(-0.51%)
Jan 11, 2008 23.41 23.55 23.41 23.55 34,400 +0.11(+0.47%)
Jan 10, 2008 23.82 23.82 23.41 23.44 131,900 -0.23(-0.97%)
Jan 09, 2008 23.46 23.83 23.46 23.67 98,800 +0.18(+0.77%)
Jan 08, 2008 23.56 23.57 23.40 23.49 86,000 -0.03(-0.13%)
Jan 07, 2008 23.60 23.62 23.51 23.52 313,200 +0.23(+0.99%)
Jan 04, 2008 23.17 23.50 23.16 23.29 1,094,600 -0.25(-1.06%)
Jan 03, 2008 23.47 23.57 23.44 23.54 70,000 +0.05(+0.21%)
Jan 02, 2008 23.84 23.84 23.43 23.49 97,700 -0.21(-0.89%)
Jan 01, 2008 23.53 23.75 23.52 23.70 112,600 +0.00(+0.00%)
Dec 31, 2007 23.53 23.75 23.52 23.70 112,600 +0.15(+0.64%)
Dec 28, 2007 23.63 23.66 22.80 23.55 194,700 -0.16(-0.67%)
Dec 27, 2007 23.84 23.84 23.68 23.71 224,700 -0.15(-0.63%)
Dec 26, 2007 23.90 24.10 23.83 23.86 117,500 -0.09(-0.38%)
Dec 24, 2007 24.00 24.14 23.95 23.95 32,700 -0.16(-0.66%)
Dec 21, 2007 23.97 24.33 23.97 24.11 255,400 +0.06(+0.25%)
Dec 20, 2007 24.05 24.09 24.01 24.05 117,800 +0.04(+0.17%)
Dec 19, 2007 24.00 24.06 23.97 24.01 76,900 +0.07(+0.29%)
Dec 18, 2007 23.99 24.02 23.93 23.94 174,300 -0.23(-0.95%)
Dec 17, 2007 24.37 24.37 24.02 24.17 188,800 +0.00(+0.00%)
Dec 14, 2007 24.42 24.42 24.06 24.17 312,600 +0.30(+1.26%)
Dec 13, 2007 23.83 23.91 23.80 23.87 181,700 +0.08(+0.33%)
Dec 12, 2007 24.06 24.06 23.75 23.79 83,600 +0.09(+0.38%)
Dec 11, 2007 23.54 23.88 23.54 23.70 213,545 -0.05(-0.21%)
Dec 10, 2007 23.51 23.85 23.51 23.75 482,100 -0.17(-0.71%)
Dec 07, 2007 24.24 24.24 23.82 23.92 277,950 +0.04(+0.17%)
Dec 06, 2007 24.31 24.31 23.83 23.88 1,259,400 -0.01(-0.04%)
Dec 05, 2007 23.60 23.90 23.60 23.89 108,450 +0.29(+1.23%)
Dec 04, 2007 23.60 23.63 23.57 23.60 103,200 -0.17(-0.72%)
Dec 03, 2007 24.23 24.23 23.71 23.77 120,135 -0.05(-0.21%)
Nov 30, 2007 25.00 25.00 23.61 23.82 105,100 +0.18(+0.76%)
Nov 29, 2007 24.21 24.21 23.58 23.64 75,900 +0.13(+0.55%)
Nov 28, 2007 23.83 23.83 23.48 23.51 231,125 +0.07(+0.30%)
Nov 27, 2007 23.25 23.50 23.25 23.44 140,575 +0.13(+0.56%)
Nov 26, 2007 23.69 23.69 23.29 23.31 110,600 -0.12(-0.53%)
Nov 23, 2007 23.38 23.44 23.35 23.43 25,300 +0.17(+0.75%)
Nov 21, 2007 23.34 23.38 23.26 23.26 97,900 -0.12(-0.51%)
Nov 20, 2007 23.86 23.86 21.85 23.38 216,510 -0.22(-0.93%)
Nov 19, 2007 23.61 23.68 23.50 23.60 597,100 -0.07(-0.30%)
Nov 16, 2007 23.75 23.75 23.61 23.67 79,400 -0.03(-0.13%)
Nov 15, 2007 23.63 23.72 23.59 23.70 117,100 +0.06(+0.25%)
Nov 14, 2007 25.78 25.78 23.50 23.64 123,100 +0.01(+0.04%)
Nov 13, 2007 24.00 24.00 23.49 23.63 154,800 -0.09(-0.38%)
Nov 12, 2007 25.00 25.00 23.52 23.72 186,300 +0.22(+0.94%)
Nov 09, 2007 24.41 24.41 23.42 23.50 130,500 +0.00(+0.00%)
Nov 08, 2007 23.50 23.51 23.41 23.50 150,000 -0.02(-0.09%)
Nov 07, 2007 23.60 23.60 23.40 23.52 134,400 -0.12(-0.51%)
Nov 06, 2007 23.61 23.65 23.60 23.64 28,100 -0.08(-0.34%)
Nov 05, 2007 23.73 23.76 23.69 23.72 83,300 +0.12(+0.51%)
Nov 02, 2007 23.76 23.76 23.53 23.60 65,000 -0.23(-0.97%)
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.