Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.57 28.82 27.57 28.58 5,951,761 +0.48(+1.70%)
Jan 30, 2008 28.16 28.66 28.00 28.10 3,170,220 -0.12(-0.42%)
Jan 29, 2008 28.14 28.32 27.97 28.22 4,412,096 +0.23(+0.81%)
Jan 28, 2008 27.74 28.01 27.36 27.99 3,864,621 +0.35(+1.25%)
Jan 25, 2008 28.09 28.56 27.57 27.65 4,955,588 -0.07(-0.25%)
Jan 24, 2008 27.50 27.89 27.12 27.72 4,958,124 +0.38(+1.38%)
Jan 23, 2008 25.93 27.84 25.74 27.34 9,058,023 +0.68(+2.55%)
Jan 22, 2008 26.39 27.37 26.27 26.66 7,514,295 -0.27(-1.01%)
Jan 21, 2008 27.19 27.72 26.75 26.93 0 +0.00(+0.00%)
Jan 18, 2008 27.19 27.72 26.75 26.93 5,030,178 -0.22(-0.81%)
Jan 17, 2008 27.79 27.84 27.07 27.15 5,367,565 -0.50(-1.82%)
Jan 16, 2008 27.61 28.04 27.52 27.65 6,755,085 +0.06(+0.21%)
Jan 15, 2008 27.72 27.84 27.46 27.60 6,245,985 -0.52(-1.84%)
Jan 14, 2008 28.47 28.55 27.96 28.11 4,105,570 -0.23(-0.82%)
Jan 11, 2008 28.55 28.83 27.89 28.35 5,981,248 -0.52(-1.81%)
Jan 10, 2008 28.92 29.08 28.43 28.87 4,147,645 -0.21(-0.74%)
Jan 09, 2008 28.66 29.08 28.35 29.08 5,301,331 +0.40(+1.41%)
Jan 08, 2008 28.70 29.17 28.30 28.68 5,716,715 -0.04(-0.13%)
Jan 07, 2008 28.78 28.88 28.39 28.72 5,126,981 +0.06(+0.20%)
Jan 04, 2008 29.00 29.13 28.56 28.66 2,728,739 -0.64(-2.17%)
Jan 03, 2008 29.25 29.54 29.13 29.30 2,593,680 +0.08(+0.28%)
Jan 02, 2008 29.98 29.98 29.13 29.22 3,390,405 -0.72(-2.42%)
Jan 01, 2008 29.93 30.07 29.62 29.94 0 +0.00(+0.00%)
Dec 31, 2007 29.93 30.07 29.62 29.94 2,069,064 -0.13(-0.42%)
Dec 28, 2007 30.49 30.58 30.04 30.07 1,236,800 -0.24(-0.79%)
Dec 27, 2007 30.21 30.48 30.21 30.31 2,201,087 -0.14(-0.46%)
Dec 26, 2007 30.44 30.60 30.26 30.44 1,612,669 -0.22(-0.72%)
Dec 24, 2007 30.66 30.74 30.31 30.66 901,695 +0.16(+0.52%)
Dec 21, 2007 30.08 30.52 29.86 30.51 4,332,045 +0.72(+2.41%)
Dec 20, 2007 30.24 30.47 29.54 29.79 4,710,246 -0.30(-0.98%)
Dec 19, 2007 30.51 30.51 29.93 30.09 3,240,905 -0.21(-0.69%)
Dec 18, 2007 30.63 30.63 30.10 30.29 3,045,443 +0.13(+0.42%)
Dec 17, 2007 29.97 30.47 29.64 30.17 3,847,839 +0.05(+0.17%)
Dec 14, 2007 30.17 30.34 30.04 30.12 2,451,086 -0.38(-1.26%)
Dec 13, 2007 29.96 30.58 29.86 30.50 3,098,350 +0.42(+1.38%)
Dec 12, 2007 30.87 30.87 29.66 30.09 5,744,503 -0.16(-0.54%)
Dec 11, 2007 31.60 31.60 30.24 30.25 5,078,980 -1.24(-3.94%)
Dec 10, 2007 31.46 31.59 31.34 31.49 2,403,224 +0.06(+0.18%)
Dec 07, 2007 30.95 31.82 30.95 31.43 4,297,203 +0.48(+1.55%)
Dec 06, 2007 30.40 31.06 30.35 30.95 3,016,789 +0.54(+1.78%)
Dec 05, 2007 30.46 30.55 30.14 30.41 2,104,855 +0.32(+1.05%)
Dec 04, 2007 30.10 30.44 29.94 30.10 3,319,920 -0.29(-0.95%)
Dec 03, 2007 30.50 30.74 30.27 30.39 2,507,760 -0.32(-1.05%)
Nov 30, 2007 30.73 30.74 30.31 30.71 3,285,458 +0.28(+0.91%)
Nov 29, 2007 30.24 30.49 30.05 30.43 2,596,848 +0.08(+0.25%)
Nov 28, 2007 29.40 30.57 29.40 30.36 5,094,285 +0.96(+3.26%)
Nov 27, 2007 29.13 29.46 28.95 29.40 3,364,618 +0.36(+1.24%)
Nov 26, 2007 29.48 29.57 29.02 29.04 2,803,130 -0.44(-1.50%)
Nov 23, 2007 29.57 29.72 29.32 29.48 1,060,364 +0.06(+0.19%)
Nov 21, 2007 29.73 29.83 29.35 29.42 6,282,659 -0.47(-1.58%)
Nov 20, 2007 29.56 30.02 29.17 29.90 6,155,736 +0.33(+1.11%)
Nov 19, 2007 29.48 29.73 29.24 29.57 3,790,308 -0.04(-0.13%)
Nov 16, 2007 29.41 29.64 28.86 29.61 3,962,220 +0.47(+1.62%)
Nov 15, 2007 29.20 29.51 28.99 29.13 2,690,802 -0.25(-0.84%)
Nov 14, 2007 30.22 30.35 29.34 29.38 3,706,316 -0.84(-2.77%)
Nov 13, 2007 29.52 30.27 29.45 30.22 5,330,367 +0.88(+3.01%)
Nov 12, 2007 28.90 29.70 28.88 29.34 4,644,079 +0.33(+1.13%)
Nov 09, 2007 29.38 29.42 28.93 29.01 5,407,631 -0.66(-2.23%)
Nov 08, 2007 29.58 29.75 28.99 29.67 7,525,270 +0.09(+0.30%)
Nov 07, 2007 30.24 30.55 29.32 29.58 11,078,214 -1.59(-5.09%)
Nov 06, 2007 31.45 31.45 30.69 31.17 3,479,305 -0.28(-0.88%)
Nov 05, 2007 31.38 31.76 31.16 31.45 2,759,233 -0.04(-0.14%)
Nov 02, 2007 31.38 31.64 30.90 31.49 3,333,255 +0.20(+0.64%)
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.