Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.94 30.81 28.30 30.24 18,526,952 +0.90(+3.07%)
Jan 30, 2008 30.18 30.27 29.20 29.34 16,331,090 -1.04(-3.41%)
Jan 29, 2008 29.49 30.46 29.46 30.37 12,226,375 +0.53(+1.77%)
Jan 28, 2008 28.08 29.85 27.86 29.85 15,920,423 +1.75(+6.23%)
Jan 25, 2008 29.50 29.56 27.94 28.10 12,114,327 -1.07(-3.66%)
Jan 24, 2008 29.20 29.78 28.64 29.16 14,000,447 +0.09(+0.32%)
Jan 23, 2008 27.84 29.30 27.38 29.07 18,911,164 +0.96(+3.42%)
Jan 22, 2008 26.01 28.34 26.01 28.11 18,371,530 +0.65(+2.37%)
Jan 21, 2008 27.40 28.02 26.93 27.46 0 +0.00(+0.00%)
Jan 18, 2008 27.40 28.02 26.93 27.46 17,899,750 +0.22(+0.82%)
Jan 17, 2008 27.97 28.50 27.09 27.23 16,920,382 -0.71(-2.55%)
Jan 16, 2008 27.18 28.47 27.12 27.95 21,642,816 +0.58(+2.13%)
Jan 15, 2008 27.39 27.56 26.79 27.36 16,059,999 -0.42(-1.50%)
Jan 14, 2008 27.70 27.95 27.35 27.78 14,876,118 +0.35(+1.29%)
Jan 11, 2008 28.39 28.52 27.24 27.43 21,575,072 -1.47(-5.09%)
Jan 10, 2008 28.54 29.37 28.31 28.90 16,705,674 +0.09(+0.30%)
Jan 09, 2008 27.89 28.89 27.76 28.81 20,168,768 +0.49(+1.73%)
Jan 08, 2008 29.04 29.56 28.23 28.32 22,138,524 -0.93(-3.18%)
Jan 07, 2008 29.04 29.64 28.48 29.25 16,098,450 -0.29(-0.99%)
Jan 04, 2008 29.96 29.96 28.99 29.54 17,221,224 -1.01(-3.31%)
Jan 03, 2008 31.94 31.94 30.29 30.55 20,616,436 -1.23(-3.87%)
Jan 02, 2008 32.71 32.87 31.48 31.78 10,258,557 -0.89(-2.72%)
Jan 01, 2008 32.28 32.89 32.28 32.67 0 +0.00(+0.00%)
Dec 31, 2007 32.28 32.89 32.28 32.67 5,232,933 +0.22(+0.69%)
Dec 28, 2007 32.52 32.79 32.18 32.45 5,279,976 -0.12(-0.38%)
Dec 27, 2007 32.87 32.88 32.38 32.57 5,481,807 -0.55(-1.67%)
Dec 26, 2007 32.96 33.26 32.66 33.12 5,235,167 +0.04(+0.11%)
Dec 24, 2007 32.57 33.17 32.52 33.09 4,799,964 +0.52(+1.60%)
Dec 21, 2007 32.37 32.76 32.18 32.56 14,666,232 +0.50(+1.57%)
Dec 20, 2007 31.94 32.27 31.52 32.06 9,442,114 +0.29(+0.92%)
Dec 19, 2007 32.03 32.26 31.42 31.77 10,655,773 -0.26(-0.81%)
Dec 18, 2007 32.12 32.12 30.26 32.03 38,219,664 +0.30(+0.94%)
Dec 17, 2007 31.52 31.84 30.99 31.73 17,156,872 +0.50(+1.59%)
Dec 14, 2007 31.84 32.19 31.22 31.24 9,363,443 -0.80(-2.50%)
Dec 13, 2007 31.09 32.17 31.09 32.04 13,728,933 +0.49(+1.55%)
Dec 12, 2007 32.42 32.83 30.96 31.55 18,269,968 -0.08(-0.26%)
Dec 11, 2007 32.78 33.45 31.40 31.63 16,982,250 -1.20(-3.67%)
Dec 10, 2007 32.89 32.97 32.49 32.83 6,253,709 +0.12(+0.38%)
Dec 07, 2007 32.70 33.04 32.45 32.71 7,750,280 +0.00(+0.00%)
Dec 06, 2007 32.01 32.83 31.60 32.71 10,591,156 +0.55(+1.72%)
Dec 05, 2007 32.05 32.24 31.65 32.16 9,309,629 +0.47(+1.47%)
Dec 04, 2007 31.90 31.99 31.54 31.69 10,354,667 -0.41(-1.28%)
Dec 03, 2007 31.89 32.38 31.65 32.10 10,915,547 +0.42(+1.33%)
Nov 30, 2007 31.67 32.25 31.57 31.68 12,682,385 +0.34(+1.09%)
Nov 29, 2007 31.22 31.47 30.91 31.34 9,808,803 -0.05(-0.16%)
Nov 28, 2007 30.78 31.76 30.78 31.39 16,227,362 +0.92(+3.01%)
Nov 27, 2007 30.02 30.72 29.96 30.47 12,188,397 +0.53(+1.76%)
Nov 26, 2007 30.50 30.75 29.88 29.94 17,448,870 +0.14(+0.48%)
Nov 23, 2007 30.09 30.09 29.57 29.80 7,507,495 +0.26(+0.88%)
Nov 21, 2007 29.16 29.78 28.87 29.54 11,437,194 +0.15(+0.51%)
Nov 20, 2007 28.98 29.67 28.67 29.39 16,523,087 +0.52(+1.78%)
Nov 19, 2007 29.44 29.54 28.66 28.87 10,665,442 -0.19(-0.66%)
Nov 16, 2007 28.86 29.35 28.48 29.06 7,779,297 +0.31(+1.08%)
Nov 15, 2007 28.88 29.41 28.47 28.75 9,467,761 -0.25(-0.88%)
Nov 14, 2007 29.19 29.63 28.97 29.01 12,862,503 -0.06(-0.21%)
Nov 13, 2007 28.57 29.51 28.57 29.07 15,749,901 +0.79(+2.81%)
Nov 12, 2007 28.13 28.85 27.95 28.28 9,031,311 +0.34(+1.22%)
Nov 09, 2007 28.59 28.67 27.86 27.94 16,807,420 -0.92(-3.18%)
Nov 08, 2007 28.93 28.93 28.08 28.85 11,871,150 +0.11(+0.39%)
Nov 07, 2007 28.85 29.34 28.70 28.74 7,911,467 -0.47(-1.61%)
Nov 06, 2007 29.02 29.28 28.47 29.21 9,590,889 +0.22(+0.77%)
Nov 05, 2007 29.21 29.28 28.71 28.99 8,286,415 -0.32(-1.10%)
Nov 02, 2007 29.38 29.50 28.77 29.31 8,900,503 +0.04(+0.15%)
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.