Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.85 28.85 27.46 28.85 345,000 +1.23(+4.45%)
Jan 30, 2008 28.55 28.84 27.46 27.62 798,025 -1.33(-4.59%)
Jan 29, 2008 29.48 29.50 28.68 28.95 327,937 -0.20(-0.69%)
Jan 28, 2008 28.38 29.36 28.18 29.15 412,096 +0.65(+2.28%)
Jan 25, 2008 28.85 29.20 27.94 28.50 357,000 -0.07(-0.25%)
Jan 24, 2008 28.50 28.75 28.02 28.57 223,340 +0.07(+0.25%)
Jan 23, 2008 26.40 28.50 26.40 28.50 323,700 +1.37(+5.05%)
Jan 22, 2008 25.60 27.79 25.57 27.13 277,400 +0.55(+2.07%)
Jan 21, 2008 26.75 27.29 26.05 26.58 0 +0.00(+0.00%)
Jan 18, 2008 26.75 27.29 26.05 26.58 246,490 -0.37(-1.37%)
Jan 17, 2008 27.80 28.01 26.95 26.95 467,300 -0.61(-2.21%)
Jan 16, 2008 26.66 27.98 26.61 27.56 404,600 +0.87(+3.26%)
Jan 15, 2008 26.65 27.25 26.33 26.69 317,400 -0.24(-0.89%)
Jan 14, 2008 26.77 27.12 26.38 26.93 462,960 +0.33(+1.24%)
Jan 11, 2008 26.46 27.33 26.01 26.60 398,263 -0.12(-0.45%)
Jan 10, 2008 26.36 27.33 25.73 26.72 267,100 +0.10(+0.38%)
Jan 09, 2008 25.74 26.71 25.09 26.62 309,000 +0.70(+2.70%)
Jan 08, 2008 25.84 27.00 25.68 25.92 325,100 +0.11(+0.43%)
Jan 07, 2008 25.67 26.28 25.21 25.81 204,700 +0.29(+1.14%)
Jan 04, 2008 25.39 25.94 25.08 25.52 255,000 -0.17(-0.66%)
Jan 03, 2008 26.34 27.08 25.69 25.69 273,835 -0.62(-2.36%)
Jan 02, 2008 26.91 26.91 25.91 26.31 153,900 -0.54(-2.01%)
Jan 01, 2008 26.74 26.89 26.26 26.85 136,000 +0.00(+0.00%)
Dec 31, 2007 26.74 26.89 26.26 26.85 136,000 +0.02(+0.07%)
Dec 28, 2007 27.36 27.82 26.69 26.83 88,700 -0.53(-1.94%)
Dec 27, 2007 28.47 28.63 27.14 27.36 158,211 -1.16(-4.07%)
Dec 26, 2007 28.35 29.21 27.89 28.52 160,100 -0.23(-0.80%)
Dec 24, 2007 28.00 28.89 27.83 28.75 72,100 +0.65(+2.31%)
Dec 21, 2007 27.85 28.30 27.65 28.10 558,300 +0.55(+2.00%)
Dec 20, 2007 27.10 27.55 26.39 27.55 163,600 +0.75(+2.80%)
Dec 19, 2007 26.40 26.88 26.17 26.80 156,700 +0.40(+1.52%)
Dec 18, 2007 25.75 26.40 25.32 26.40 231,000 +0.98(+3.86%)
Dec 17, 2007 25.75 26.02 25.40 25.42 205,500 -0.44(-1.70%)
Dec 14, 2007 26.54 27.16 25.82 25.86 134,000 -0.99(-3.69%)
Dec 13, 2007 26.82 26.92 26.47 26.85 198,000 -0.10(-0.37%)
Dec 12, 2007 27.38 27.83 26.60 26.95 425,082 +0.21(+0.79%)
Dec 11, 2007 27.10 27.77 26.73 26.74 511,000 -0.32(-1.18%)
Dec 10, 2007 26.76 27.10 26.25 27.06 156,000 +0.42(+1.58%)
Dec 07, 2007 26.66 26.90 26.38 26.64 84,300 +0.10(+0.38%)
Dec 06, 2007 25.31 26.54 25.31 26.54 197,000 +0.87(+3.39%)
Dec 05, 2007 25.70 25.88 25.20 25.67 125,600 +0.39(+1.54%)
Dec 04, 2007 25.11 25.83 25.11 25.28 187,501 +0.02(+0.08%)
Dec 03, 2007 26.00 26.05 25.14 25.26 171,964 -0.60(-2.32%)
Nov 30, 2007 26.02 27.00 25.55 25.86 322,900 +0.11(+0.43%)
Nov 29, 2007 25.25 26.20 24.91 25.75 288,800 +0.49(+1.94%)
Nov 28, 2007 24.34 25.35 23.98 25.26 240,800 +0.96(+3.95%)
Nov 27, 2007 24.48 24.64 23.18 24.30 311,700 -0.16(-0.65%)
Nov 26, 2007 25.40 25.48 24.07 24.46 297,100 -0.96(-3.78%)
Nov 23, 2007 25.28 25.60 24.95 25.42 50,500 +0.15(+0.59%)
Nov 21, 2007 25.25 25.46 24.91 25.27 184,600 -0.17(-0.67%)
Nov 20, 2007 26.10 26.30 24.95 25.44 241,000 -0.73(-2.79%)
Nov 19, 2007 26.48 26.55 25.77 26.17 175,800 -0.40(-1.51%)
Nov 16, 2007 27.47 27.47 26.05 26.57 698,100 -1.47(-5.24%)
Nov 15, 2007 27.73 28.06 26.88 28.04 237,100 +0.33(+1.19%)
Nov 14, 2007 28.05 28.38 27.61 27.71 158,700 -0.27(-0.96%)
Nov 13, 2007 26.55 28.35 26.55 27.98 192,100 +1.61(+6.11%)
Nov 12, 2007 26.47 27.14 26.19 26.37 124,600 -0.22(-0.83%)
Nov 09, 2007 25.77 26.96 25.66 26.59 203,712 +0.43(+1.64%)
Nov 08, 2007 26.80 27.38 25.82 26.16 313,500 -0.31(-1.17%)
Nov 07, 2007 26.50 26.76 26.17 26.47 286,400 -0.44(-1.64%)
Nov 06, 2007 26.55 27.13 26.18 26.91 296,000 +0.51(+1.93%)
Nov 05, 2007 25.99 26.69 25.60 26.40 281,600 -0.07(-0.26%)
Nov 02, 2007 27.44 27.81 26.22 26.47 348,100 -0.85(-3.11%)
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.