Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.41 44.28 43.12 43.74 402,845 -0.23(-0.52%)
Jan 30, 2008 43.67 45.40 43.67 43.97 184,562 -0.04(-0.09%)
Jan 29, 2008 44.31 44.37 43.66 44.01 362,018 -0.22(-0.50%)
Jan 28, 2008 43.87 44.33 43.55 44.23 280,334 +0.68(+1.56%)
Jan 25, 2008 43.85 45.59 43.55 43.55 267,996 -0.88(-1.98%)
Jan 24, 2008 45.13 45.13 44.14 44.43 264,365 -0.39(-0.87%)
Jan 23, 2008 44.53 45.08 43.75 44.82 454,502 -0.43(-0.95%)
Jan 22, 2008 45.28 46.39 44.90 45.25 268,227 -0.48(-1.05%)
Jan 21, 2008 47.13 47.13 45.19 45.73 354,371 +0.00(+0.00%)
Jan 18, 2008 47.13 47.13 45.19 45.73 354,371 -1.12(-2.39%)
Jan 17, 2008 47.71 47.71 46.41 46.85 300,642 -0.75(-1.58%)
Jan 16, 2008 47.11 48.07 46.42 47.60 398,802 +0.46(+0.98%)
Jan 15, 2008 46.70 47.60 46.15 47.14 235,594 -0.16(-0.34%)
Jan 14, 2008 47.04 47.87 46.66 47.30 233,536 +0.38(+0.81%)
Jan 11, 2008 47.58 48.03 46.92 46.92 337,884 -0.94(-1.96%)
Jan 10, 2008 47.27 48.10 47.00 47.86 403,688 -0.07(-0.15%)
Jan 09, 2008 47.11 48.03 47.05 47.93 379,545 +0.79(+1.68%)
Jan 08, 2008 47.58 47.92 47.08 47.14 258,593 -0.34(-0.72%)
Jan 07, 2008 46.61 47.55 46.10 47.48 403,409 +1.28(+2.77%)
Jan 04, 2008 46.30 46.87 46.01 46.20 267,100 -0.32(-0.69%)
Jan 03, 2008 46.63 46.89 46.45 46.52 295,493 -0.08(-0.17%)
Jan 02, 2008 46.47 46.90 45.69 46.60 243,068 -0.03(-0.06%)
Jan 01, 2008 47.60 47.64 46.21 46.63 259,429 +0.00(+0.00%)
Dec 31, 2007 47.60 47.64 46.21 46.63 259,429 -1.01(-2.12%)
Dec 28, 2007 48.03 48.03 46.98 47.64 226,667 -0.08(-0.17%)
Dec 27, 2007 48.94 49.00 47.68 47.72 142,108 -1.16(-2.37%)
Dec 26, 2007 48.72 49.05 48.60 48.88 173,832 +0.17(+0.35%)
Dec 24, 2007 48.98 49.03 48.54 48.71 56,156 +0.00(+0.00%)
Dec 21, 2007 48.58 49.25 47.65 48.71 683,371 +0.76(+1.58%)
Dec 20, 2007 47.00 47.96 46.58 47.95 200,438 +1.15(+2.46%)
Dec 19, 2007 45.53 46.83 45.36 46.80 351,572 +1.31(+2.88%)
Dec 18, 2007 45.26 45.67 44.98 45.49 291,878 +0.32(+0.71%)
Dec 17, 2007 44.67 45.50 44.67 45.17 147,480 +0.16(+0.36%)
Dec 14, 2007 45.40 45.73 44.73 45.01 124,311 -0.69(-1.51%)
Dec 13, 2007 44.76 46.29 44.00 45.70 473,807 +0.46(+1.02%)
Dec 12, 2007 44.65 46.21 44.61 45.24 459,549 +0.59(+1.32%)
Dec 11, 2007 45.55 45.59 44.32 44.65 516,266 -0.93(-2.04%)
Dec 10, 2007 45.54 45.67 44.78 45.58 429,608 +0.24(+0.53%)
Dec 07, 2007 45.82 45.82 44.79 45.34 235,827 -0.34(-0.74%)
Dec 06, 2007 45.53 45.91 45.15 45.68 260,582 +0.09(+0.20%)
Dec 05, 2007 46.06 46.48 45.28 45.59 252,893 +0.20(+0.44%)
Dec 04, 2007 44.79 45.64 44.29 45.39 272,237 +0.37(+0.82%)
Dec 03, 2007 45.62 45.62 44.61 45.02 186,780 -0.43(-0.95%)
Nov 30, 2007 45.53 45.53 44.54 45.45 421,832 +0.28(+0.62%)
Nov 29, 2007 45.72 46.20 44.83 45.17 217,855 -0.57(-1.25%)
Nov 28, 2007 46.26 46.26 45.32 45.74 266,574 +0.02(+0.04%)
Nov 27, 2007 45.57 46.04 45.07 45.72 191,698 +0.35(+0.77%)
Nov 26, 2007 45.71 46.25 45.28 45.37 236,809 -0.40(-0.87%)
Nov 23, 2007 45.44 46.21 45.44 45.77 110,465 +0.73(+1.62%)
Nov 21, 2007 45.54 46.26 44.55 45.04 502,621 -0.79(-1.72%)
Nov 20, 2007 46.41 46.65 45.54 45.83 321,654 -0.66(-1.42%)
Nov 19, 2007 46.41 46.99 45.92 46.49 241,140 -0.40(-0.85%)
Nov 16, 2007 46.79 47.15 46.45 46.89 275,733 +0.13(+0.28%)
Nov 15, 2007 46.86 47.79 46.57 46.76 245,286 -0.35(-0.74%)
Nov 14, 2007 47.00 47.94 46.89 47.11 626,874 +0.15(+0.32%)
Nov 13, 2007 47.33 48.05 46.60 46.96 473,070 +0.09(+0.19%)
Nov 12, 2007 46.81 47.72 46.76 46.87 671,068 +0.18(+0.39%)
Nov 09, 2007 45.76 47.20 45.76 46.69 353,756 +0.50(+1.08%)
Nov 08, 2007 45.81 46.64 45.59 46.19 478,795 +0.69(+1.52%)
Nov 07, 2007 45.26 46.50 45.26 45.50 370,492 -1.04(-2.23%)
Nov 06, 2007 45.83 46.64 45.80 46.54 461,330 +1.05(+2.31%)
Nov 05, 2007 45.55 47.11 45.37 45.49 781,165 +0.01(+0.02%)
Nov 02, 2007 46.06 46.08 43.75 45.48 1,631,817 +4.93(+12.16%)
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.