Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.75 31.03 29.09 30.55 12,100,394 +0.14(+0.44%)
Jan 30, 2008 31.36 31.73 30.17 30.41 8,862,428 -0.70(-2.27%)
Jan 29, 2008 31.50 31.63 30.61 31.11 6,733,672 -0.01(-0.05%)
Jan 28, 2008 30.55 31.13 30.11 31.13 4,796,000 +0.68(+2.23%)
Jan 25, 2008 31.27 31.41 30.31 30.45 5,911,302 -0.46(-1.50%)
Jan 24, 2008 31.48 31.48 30.70 30.92 6,988,552 -0.38(-1.21%)
Jan 23, 2008 29.82 31.33 29.23 31.30 10,757,024 +0.64(+2.09%)
Jan 22, 2008 28.71 30.99 28.38 30.66 11,397,766 +0.86(+2.87%)
Jan 21, 2008 31.30 31.39 29.54 29.80 0 +0.00(+0.00%)
Jan 18, 2008 31.30 31.39 29.54 29.80 13,126,928 -1.31(-4.21%)
Jan 17, 2008 31.96 32.00 31.00 31.11 7,946,726 -0.82(-2.57%)
Jan 16, 2008 31.61 32.42 31.50 31.93 6,585,180 +0.10(+0.33%)
Jan 15, 2008 31.90 32.20 31.63 31.83 6,609,322 -0.51(-1.58%)
Jan 14, 2008 32.85 32.85 31.92 32.33 5,423,886 -0.30(-0.93%)
Jan 11, 2008 32.60 32.90 32.09 32.64 6,897,312 -0.01(-0.02%)
Jan 10, 2008 32.57 33.50 32.34 32.65 10,236,932 -0.13(-0.40%)
Jan 09, 2008 31.94 32.78 31.81 32.78 8,275,182 +0.93(+2.92%)
Jan 08, 2008 31.92 32.11 31.57 31.84 9,367,850 +0.15(+0.47%)
Jan 07, 2008 31.31 32.00 31.26 31.70 4,930,490 +0.52(+1.65%)
Jan 04, 2008 31.30 31.64 31.07 31.18 4,191,648 -0.20(-0.64%)
Jan 03, 2008 31.17 31.93 31.10 31.38 5,150,208 +0.39(+1.27%)
Jan 02, 2008 31.24 31.36 30.76 30.99 4,749,700 -0.33(-1.05%)
Jan 01, 2008 31.20 31.55 31.15 31.32 0 +0.00(+0.00%)
Dec 31, 2007 31.20 31.55 31.15 31.32 2,559,750 +0.07(+0.22%)
Dec 28, 2007 31.35 31.53 31.20 31.25 2,459,296 +0.18(+0.56%)
Dec 27, 2007 31.42 31.45 30.95 31.07 2,681,558 -0.32(-1.00%)
Dec 26, 2007 31.46 31.52 31.01 31.39 1,768,360 +0.12(+0.40%)
Dec 24, 2007 31.47 31.50 30.77 31.26 1,488,710 +0.13(+0.42%)
Dec 21, 2007 30.75 31.15 30.55 31.13 5,471,066 +0.80(+2.62%)
Dec 20, 2007 30.59 30.72 30.00 30.33 3,743,600 -0.10(-0.31%)
Dec 19, 2007 30.39 30.73 30.10 30.43 3,333,540 +0.26(+0.85%)
Dec 18, 2007 30.21 30.33 29.64 30.17 4,158,708 +0.41(+1.39%)
Dec 17, 2007 30.01 30.19 29.75 29.76 3,018,312 -0.32(-1.08%)
Dec 14, 2007 30.75 30.81 30.06 30.08 4,261,332 -0.83(-2.67%)
Dec 13, 2007 30.33 30.96 30.12 30.91 4,543,884 +0.38(+1.23%)
Dec 12, 2007 30.73 31.39 30.04 30.54 5,003,632 +0.36(+1.18%)
Dec 11, 2007 31.35 31.55 30.02 30.18 6,239,232 -1.06(-3.39%)
Dec 10, 2007 30.88 31.43 30.88 31.24 3,649,280 +0.39(+1.26%)
Dec 07, 2007 31.33 31.48 30.79 30.85 3,740,560 -0.49(-1.56%)
Dec 06, 2007 31.22 31.43 30.89 31.34 3,191,040 +0.11(+0.35%)
Dec 05, 2007 31.00 31.46 30.89 31.23 2,763,680 +0.46(+1.49%)
Dec 04, 2007 31.25 31.55 30.74 30.77 4,483,408 -0.60(-1.91%)
Dec 03, 2007 31.70 31.95 31.21 31.37 4,612,826 +0.05(+0.16%)
Nov 30, 2007 31.26 31.58 31.01 31.32 4,590,262 +0.37(+1.18%)
Nov 29, 2007 31.04 31.09 30.43 30.95 3,730,668 -0.12(-0.39%)
Nov 28, 2007 30.23 31.27 30.23 31.08 7,049,362 +1.02(+3.38%)
Nov 27, 2007 29.59 30.06 29.33 30.06 5,515,012 +0.67(+2.30%)
Nov 26, 2007 30.92 30.99 29.30 29.39 5,481,276 -1.52(-4.93%)
Nov 23, 2007 30.06 31.17 30.06 30.91 2,609,820 +0.99(+3.31%)
Nov 21, 2007 30.25 30.50 29.73 29.92 4,844,300 -0.65(-2.11%)
Nov 20, 2007 30.61 31.08 30.08 30.57 6,348,000 +0.07(+0.21%)
Nov 19, 2007 30.20 30.55 29.95 30.50 10,068,152 +0.17(+0.56%)
Nov 16, 2007 29.16 30.33 29.05 30.33 9,310,034 +1.75(+6.12%)
Nov 15, 2007 29.23 29.35 28.30 28.58 6,189,200 -0.75(-2.54%)
Nov 14, 2007 29.61 29.83 29.24 29.33 4,466,842 -0.16(-0.56%)
Nov 13, 2007 29.17 29.55 28.92 29.49 4,821,470 +0.62(+2.17%)
Nov 12, 2007 29.27 29.44 28.75 28.86 6,548,018 -0.70(-2.37%)
Nov 09, 2007 29.80 30.03 29.46 29.57 7,019,234 -0.57(-1.89%)
Nov 08, 2007 30.69 31.08 29.52 30.14 10,504,522 -0.41(-1.33%)
Nov 07, 2007 31.42 31.42 30.50 30.54 4,689,664 -0.91(-2.89%)
Nov 06, 2007 31.11 31.48 30.70 31.45 3,729,296 +0.37(+1.19%)
Nov 05, 2007 30.63 31.36 30.63 31.08 7,191,714 -0.09(-0.30%)
Nov 02, 2007 30.88 31.36 30.43 31.17 6,241,900 +0.11(+0.37%)
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.