Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.43 35.10 34.00 34.93 12,614,529 +0.46(+1.33%)
Jan 30, 2008 35.16 35.19 34.37 34.47 6,262,608 -0.11(-0.32%)
Jan 29, 2008 34.93 34.93 34.10 34.58 4,346,344 -0.06(-0.17%)
Jan 28, 2008 34.91 35.26 34.38 34.64 4,347,526 -0.07(-0.20%)
Jan 25, 2008 35.57 35.61 34.50 34.71 4,410,990 -0.59(-1.67%)
Jan 24, 2008 36.05 36.05 35.04 35.30 5,037,923 -0.65(-1.81%)
Jan 23, 2008 35.57 36.07 34.01 35.95 8,381,676 -0.62(-1.70%)
Jan 22, 2008 34.42 37.00 34.24 36.57 9,066,736 +0.47(+1.30%)
Jan 21, 2008 35.94 36.68 35.51 36.10 0 +0.00(+0.00%)
Jan 18, 2008 35.94 36.68 35.51 36.10 6,496,632 +0.42(+1.18%)
Jan 17, 2008 37.30 37.50 35.44 35.68 6,951,593 -1.58(-4.24%)
Jan 16, 2008 36.65 38.12 36.65 37.26 5,247,210 +0.38(+1.03%)
Jan 15, 2008 37.99 38.24 36.82 36.88 4,047,927 -1.65(-4.28%)
Jan 14, 2008 39.81 39.81 38.29 38.53 3,440,950 +0.06(+0.16%)
Jan 11, 2008 38.88 39.15 38.43 38.47 3,597,900 -0.69(-1.76%)
Jan 10, 2008 38.45 39.43 38.29 39.16 4,698,500 +0.62(+1.61%)
Jan 09, 2008 38.44 38.70 37.74 38.54 5,361,948 +0.03(+0.08%)
Jan 08, 2008 38.60 39.37 38.34 38.51 9,862,550 -0.04(-0.10%)
Jan 07, 2008 39.21 39.43 38.34 38.55 6,914,684 -0.50(-1.28%)
Jan 04, 2008 39.50 39.57 38.94 39.05 6,878,880 -0.60(-1.51%)
Jan 03, 2008 39.44 39.78 39.36 39.65 3,322,363 +0.27(+0.69%)
Jan 02, 2008 39.43 39.82 39.15 39.38 3,525,696 -0.15(-0.38%)
Jan 01, 2008 39.72 40.03 39.53 39.53 0 +0.00(+0.00%)
Dec 31, 2007 39.72 40.03 39.53 39.53 1,909,787 -0.46(-1.15%)
Dec 28, 2007 40.05 40.34 39.84 39.99 1,857,136 -0.04(-0.10%)
Dec 27, 2007 40.83 41.02 39.93 40.03 2,972,105 -0.80(-1.96%)
Dec 26, 2007 40.83 41.13 40.63 40.83 1,613,091 -0.15(-0.37%)
Dec 24, 2007 40.93 41.17 40.64 40.98 910,329 +0.05(+0.12%)
Dec 21, 2007 40.89 41.07 40.50 40.93 4,001,473 +0.66(+1.64%)
Dec 20, 2007 40.08 40.40 39.87 40.27 3,684,727 +0.40(+1.00%)
Dec 19, 2007 39.57 40.17 39.12 39.87 5,395,801 +0.54(+1.37%)
Dec 18, 2007 39.17 39.49 38.47 39.33 4,011,850 +0.36(+0.92%)
Dec 17, 2007 39.16 39.59 38.77 38.97 3,607,800 -0.34(-0.86%)
Dec 14, 2007 39.75 40.04 39.31 39.31 3,201,300 -0.77(-1.92%)
Dec 13, 2007 40.50 40.54 39.69 40.08 2,498,800 -0.56(-1.38%)
Dec 12, 2007 40.65 40.99 40.05 40.64 4,423,645 +0.96(+2.42%)
Dec 11, 2007 41.13 41.48 39.68 39.68 3,359,778 -1.47(-3.57%)
Dec 10, 2007 41.35 41.45 40.86 41.15 2,096,388 -0.17(-0.41%)
Dec 07, 2007 41.28 42.17 40.95 41.32 3,952,815 +1.04(+2.58%)
Dec 06, 2007 39.42 40.37 39.15 40.28 3,094,450 +0.85(+2.16%)
Dec 05, 2007 39.32 39.83 39.12 39.43 2,541,397 +0.39(+1.00%)
Dec 04, 2007 39.48 39.59 38.80 39.04 4,091,700 -0.43(-1.09%)
Dec 03, 2007 40.81 41.01 38.96 39.47 5,106,951 -1.58(-3.85%)
Nov 30, 2007 41.47 41.47 40.48 41.05 4,245,268 -0.01(-0.02%)
Nov 29, 2007 41.40 41.78 40.88 41.06 2,207,712 -0.39(-0.94%)
Nov 28, 2007 41.04 41.68 40.58 41.45 2,859,343 +0.80(+1.97%)
Nov 27, 2007 40.88 41.51 40.45 40.65 2,763,977 +0.03(+0.07%)
Nov 26, 2007 41.25 41.87 40.57 40.62 2,507,437 -0.55(-1.34%)
Nov 23, 2007 40.93 41.44 40.77 41.17 1,250,800 +0.42(+1.03%)
Nov 21, 2007 40.86 41.46 40.69 40.75 2,507,501 -0.37(-0.90%)
Nov 20, 2007 41.03 41.77 40.42 41.12 2,398,993 +0.24(+0.59%)
Nov 19, 2007 41.48 41.81 40.82 40.88 3,096,822 -0.78(-1.87%)
Nov 16, 2007 40.93 42.51 40.81 41.66 5,205,444 +1.26(+3.12%)
Nov 15, 2007 40.37 40.79 40.24 40.40 2,277,700 -0.06(-0.15%)
Nov 14, 2007 40.10 41.10 40.05 40.46 2,670,603 +0.52(+1.30%)
Nov 13, 2007 39.86 39.97 39.14 39.94 2,661,750 +0.33(+0.83%)
Nov 12, 2007 40.36 40.40 39.56 39.61 3,355,105 -0.52(-1.30%)
Nov 09, 2007 38.84 40.50 38.84 40.13 4,322,987 +0.85(+2.16%)
Nov 08, 2007 39.50 40.09 38.75 39.28 3,826,012 -0.30(-0.76%)
Nov 07, 2007 39.63 40.47 39.58 39.58 3,713,300 -0.89(-2.20%)
Nov 06, 2007 40.24 40.67 40.24 40.47 3,538,246 +0.26(+0.65%)
Nov 05, 2007 39.80 40.41 39.63 40.21 4,706,220 +0.66(+1.67%)
Nov 02, 2007 40.11 40.62 39.20 39.55 2,925,241 -0.38(-0.95%)
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.