Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.61 22.99 21.87 22.57 15,979,146 -0.55(-2.38%)
Jan 30, 2008 22.94 23.47 22.46 23.12 14,449,717 -0.20(-0.87%)
Jan 29, 2008 23.03 23.41 22.43 23.32 11,290,145 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.62 15,733,569 -0.28(-1.20%)
Jan 25, 2008 24.65 25.20 22.79 22.90 18,740,736 -0.84(-3.56%)
Jan 24, 2008 22.49 23.75 22.27 23.74 16,265,325 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.05 25,144,118 +0.32(+1.48%)
Jan 22, 2008 20.62 22.19 20.49 21.73 19,332,922 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,071,976 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,071,648 +1.41(+6.61%)
Jan 17, 2008 22.10 22.69 21.33 21.38 30,836,072 -0.38(-1.73%)
Jan 16, 2008 22.96 23.28 21.26 21.76 39,892,540 -2.77(-11.30%)
Jan 15, 2008 25.51 25.77 24.10 24.53 19,769,560 -1.95(-7.35%)
Jan 14, 2008 25.19 26.52 24.79 26.48 14,687,025 +1.65(+6.65%)
Jan 11, 2008 25.35 25.88 24.64 24.83 15,598,429 -1.14(-4.38%)
Jan 10, 2008 25.79 26.38 25.45 25.96 15,102,273 -0.55(-2.08%)
Jan 09, 2008 25.55 26.52 25.18 26.52 20,185,744 +1.30(+5.17%)
Jan 08, 2008 24.83 26.88 24.25 25.21 30,152,520 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.18 24.69 27,424,378 -2.85(-10.33%)
Jan 04, 2008 29.16 29.31 27.35 27.53 20,050,512 -2.52(-8.40%)
Jan 03, 2008 30.47 31.08 29.95 30.06 12,947,002 -0.24(-0.79%)
Jan 02, 2008 31.32 31.43 29.88 30.30 13,182,731 -0.93(-2.97%)
Jan 01, 2008 31.67 32.25 31.21 31.22 7,524,403 +0.00(+0.00%)
Dec 31, 2007 31.67 32.25 31.21 31.22 7,487,186 -0.71(-2.21%)
Dec 28, 2007 32.20 32.58 31.65 31.93 7,032,265 -0.32(-1.00%)
Dec 27, 2007 33.22 33.41 32.17 32.25 6,574,662 -1.03(-3.09%)
Dec 26, 2007 32.90 33.28 32.58 33.28 5,865,628 +0.44(+1.34%)
Dec 24, 2007 32.51 32.99 32.27 32.84 2,833,010 +0.57(+1.76%)
Dec 21, 2007 32.66 32.95 31.98 32.27 11,805,623 -0.01(-0.03%)
Dec 20, 2007 32.12 32.35 31.45 32.28 7,625,307 +0.66(+2.09%)
Dec 19, 2007 31.21 31.91 31.09 31.62 6,906,016 +0.29(+0.94%)
Dec 18, 2007 31.01 31.66 30.70 31.32 10,810,861 +0.78(+2.55%)
Dec 17, 2007 31.85 32.15 30.47 30.54 13,821,349 -1.64(-5.10%)
Dec 14, 2007 31.52 32.54 31.31 32.19 9,643,113 +0.52(+1.65%)
Dec 13, 2007 32.16 32.37 30.73 31.66 13,629,508 -0.89(-2.73%)
Dec 12, 2007 32.80 33.12 31.92 32.55 16,820,300 +1.08(+3.44%)
Dec 11, 2007 32.10 32.69 31.40 31.47 15,865,042 +0.04(+0.12%)
Dec 10, 2007 31.20 31.80 31.10 31.43 9,162,118 +0.34(+1.09%)
Dec 07, 2007 31.62 31.65 30.77 31.09 8,724,450 -0.39(-1.25%)
Dec 06, 2007 30.79 31.59 30.52 31.49 10,109,848 +0.62(+2.02%)
Dec 05, 2007 30.46 31.43 30.09 30.87 18,160,726 +1.52(+5.19%)
Dec 04, 2007 29.50 29.60 28.77 29.34 10,125,075 -0.03(-0.09%)
Dec 03, 2007 29.37 29.91 28.92 29.37 13,350,074 +0.42(+1.46%)
Nov 30, 2007 31.39 31.39 28.86 28.95 17,728,618 -1.45(-4.77%)
Nov 29, 2007 30.10 31.30 29.97 30.40 13,322,188 +0.25(+0.82%)
Nov 28, 2007 29.15 30.55 29.01 30.15 15,650,137 +1.89(+6.69%)
Nov 27, 2007 27.48 28.34 27.27 28.26 12,497,733 +1.17(+4.30%)
Nov 26, 2007 27.72 28.29 27.04 27.09 10,511,496 -0.64(-2.32%)
Nov 23, 2007 27.46 27.86 27.11 27.74 3,867,337 +0.47(+1.72%)
Nov 21, 2007 26.98 27.92 26.90 27.27 17,664,364 -0.29(-1.07%)
Nov 20, 2007 28.30 28.34 26.72 27.56 16,960,564 -0.21(-0.76%)
Nov 19, 2007 29.36 29.51 27.62 27.77 15,484,283 -2.01(-6.75%)
Nov 16, 2007 29.37 29.86 29.13 29.78 11,538,302 +0.65(+2.24%)
Nov 15, 2007 29.34 29.61 28.45 29.13 13,522,500 -0.39(-1.34%)
Nov 14, 2007 30.76 31.05 29.37 29.53 18,160,296 -0.47(-1.56%)
Nov 13, 2007 28.01 30.02 27.93 29.99 19,794,990 +2.43(+8.82%)
Nov 12, 2007 30.61 30.83 27.56 27.56 19,486,730 -3.06(-9.98%)
Nov 09, 2007 31.71 31.94 29.97 30.62 23,726,860 -0.44(-1.41%)
Nov 08, 2007 32.81 33.41 30.11 31.06 27,039,748 -2.08(-6.27%)
Nov 07, 2007 34.77 34.90 32.86 33.13 14,638,400 -1.65(-4.75%)
Nov 06, 2007 34.04 35.06 33.88 34.78 15,107,405 +1.06(+3.16%)
Nov 05, 2007 33.44 34.53 33.22 33.72 11,894,553 +0.00(+0.00%)
Nov 02, 2007 32.92 33.96 32.46 33.72 13,397,493 +1.25(+3.84%)
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.