Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.27 23.87 23.13 23.77 141,752,368 +0.29(+1.24%)
Jan 30, 2008 23.74 23.92 23.37 23.48 145,869,056 -0.29(-1.23%)
Jan 29, 2008 23.95 23.98 23.59 23.77 93,266,608 -0.09(-0.37%)
Jan 28, 2008 24.08 24.14 23.64 23.86 111,098,600 -0.16(-0.67%)
Jan 25, 2008 25.42 25.52 23.97 24.02 270,087,552 -0.23(-0.93%)
Jan 24, 2008 23.59 24.33 23.42 24.25 213,066,416 +0.96(+4.13%)
Jan 23, 2008 22.95 23.37 22.63 23.28 188,685,008 -0.04(-0.19%)
Jan 22, 2008 23.00 23.72 22.97 23.33 149,243,424 -0.74(-3.09%)
Jan 21, 2008 24.60 24.79 24.04 24.07 160,537,760 +0.00(+0.00%)
Jan 18, 2008 24.60 24.79 24.04 24.07 158,128,288 -0.07(-0.30%)
Jan 17, 2008 24.46 24.65 24.04 24.14 129,250,520 -0.09(-0.36%)
Jan 16, 2008 24.37 24.54 23.71 24.23 165,635,280 -0.56(-2.26%)
Jan 15, 2008 24.81 25.07 24.79 24.79 84,496,784 -0.28(-1.13%)
Jan 14, 2008 25.13 25.21 24.85 25.08 72,395,872 +0.35(+1.42%)
Jan 11, 2008 24.89 24.97 24.59 24.73 75,684,552 -0.31(-1.22%)
Jan 10, 2008 25.05 25.16 24.63 25.03 99,353,304 -0.08(-0.32%)
Jan 09, 2008 24.33 25.19 24.32 25.11 101,905,456 +0.72(+2.96%)
Jan 08, 2008 25.31 25.31 24.35 24.39 108,544,696 -0.85(-3.35%)
Jan 07, 2008 25.19 25.38 24.97 25.24 109,936,568 +0.17(+0.67%)
Jan 04, 2008 25.66 25.67 24.86 25.07 98,864,840 -0.72(-2.80%)
Jan 03, 2008 25.68 26.00 25.42 25.79 68,020,392 +0.11(+0.43%)
Jan 02, 2008 26.10 26.22 25.52 25.68 86,405,008 -0.28(-1.07%)
Jan 01, 2008 26.18 26.24 25.90 25.96 48,317,528 +0.00(+0.00%)
Dec 31, 2007 26.18 26.24 25.90 25.96 47,635,028 -0.38(-1.44%)
Dec 28, 2007 26.32 26.42 26.01 26.34 45,051,668 +0.11(+0.42%)
Dec 27, 2007 26.51 26.65 26.21 26.23 45,682,488 -0.47(-1.75%)
Dec 26, 2007 26.55 26.72 26.44 26.70 41,487,832 +0.02(+0.08%)
Dec 24, 2007 26.35 26.78 26.29 26.67 40,624,140 +0.38(+1.44%)
Dec 21, 2007 26.18 26.30 26.07 26.29 114,689,848 +0.39(+1.52%)
Dec 20, 2007 25.73 26.10 25.58 25.90 81,381,256 +0.53(+2.10%)
Dec 19, 2007 25.30 25.62 25.07 25.37 80,165,328 +0.04(+0.14%)
Dec 18, 2007 25.26 25.52 24.95 25.33 72,383,888 +0.26(+1.02%)
Dec 17, 2007 25.54 25.62 25.05 25.08 79,666,800 -0.67(-2.61%)
Dec 14, 2007 25.56 26.13 25.53 25.75 97,540,360 +0.07(+0.26%)
Dec 13, 2007 25.14 25.85 25.00 25.68 101,379,704 +0.55(+2.18%)
Dec 12, 2007 25.24 25.59 24.74 25.14 86,871,312 +0.27(+1.09%)
Dec 11, 2007 25.32 25.51 24.74 24.87 75,524,288 -0.48(-1.90%)
Dec 10, 2007 25.26 25.49 25.14 25.35 49,484,580 +0.17(+0.67%)
Dec 07, 2007 25.24 25.30 24.95 25.18 55,912,912 -0.01(-0.06%)
Dec 06, 2007 24.98 25.24 24.70 25.19 69,405,744 +0.29(+1.17%)
Dec 05, 2007 24.17 25.17 24.09 24.90 116,400,080 +1.01(+4.21%)
Dec 04, 2007 23.87 24.24 23.79 23.90 75,154,192 -0.11(-0.46%)
Dec 03, 2007 24.43 24.53 23.83 24.00 84,632,992 -0.50(-2.02%)
Nov 30, 2007 24.73 24.88 24.20 24.50 97,131,600 +0.01(+0.03%)
Nov 29, 2007 24.49 24.74 24.29 24.49 73,520,112 -0.08(-0.33%)
Nov 28, 2007 24.34 24.71 23.99 24.57 121,484,560 +0.47(+1.94%)
Nov 27, 2007 24.26 24.50 23.83 24.11 115,299,864 +0.07(+0.27%)
Nov 26, 2007 24.86 25.06 24.01 24.04 110,149,864 -0.83(-3.34%)
Nov 23, 2007 25.05 25.11 24.58 24.87 45,897,868 -0.09(-0.35%)
Nov 21, 2007 25.08 25.32 24.92 24.96 122,765,360 -0.26(-1.01%)
Nov 20, 2007 24.96 25.50 24.87 25.22 137,136,096 +0.45(+1.83%)
Nov 19, 2007 24.76 24.97 24.70 24.76 86,415,304 -0.09(-0.38%)
Nov 16, 2007 24.69 24.98 24.58 24.86 97,527,392 +0.24(+0.98%)
Nov 15, 2007 24.62 24.87 24.46 24.62 86,551,104 -0.12(-0.50%)
Nov 14, 2007 25.24 25.34 24.61 24.74 115,248,232 -0.39(-1.54%)
Nov 13, 2007 24.46 25.28 24.38 25.13 142,993,984 +0.79(+3.24%)
Nov 12, 2007 24.30 24.58 24.08 24.34 116,197,440 -0.26(-1.04%)
Nov 09, 2007 24.92 25.19 24.54 24.60 171,586,768 -0.74(-2.91%)
Nov 08, 2007 25.96 26.18 25.08 25.33 183,413,936 -0.57(-2.20%)
Nov 07, 2007 26.28 26.37 25.85 25.90 102,681,416 -0.65(-2.44%)
Nov 06, 2007 26.68 26.73 26.16 26.55 138,407,040 -0.23(-0.87%)
Nov 05, 2007 26.80 27.05 26.71 26.78 103,509,320 -0.24(-0.89%)
Nov 02, 2007 27.14 27.34 26.56 27.02 132,193,448 +0.00(+0.00%)
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.