Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.26 20.56 19.16 20.41 791,113 +0.81(+4.15%)
Jan 30, 2008 20.03 20.35 19.24 19.59 981,242 -0.54(-2.69%)
Jan 29, 2008 19.83 20.26 19.39 20.13 859,068 +0.41(+2.09%)
Jan 28, 2008 18.84 19.74 18.70 19.72 1,041,580 +0.88(+4.66%)
Jan 25, 2008 19.49 19.89 18.73 18.84 1,440,297 -0.37(-1.95%)
Jan 24, 2008 17.95 19.44 17.83 19.22 1,452,435 +1.46(+8.21%)
Jan 23, 2008 16.87 17.95 16.36 17.76 1,458,841 +0.14(+0.80%)
Jan 22, 2008 16.80 17.95 15.89 17.62 2,040,570 +0.09(+0.53%)
Jan 21, 2008 17.91 18.22 17.29 17.53 0 +0.00(+0.00%)
Jan 18, 2008 17.91 18.22 17.29 17.53 1,331,087 -0.21(-1.16%)
Jan 17, 2008 18.67 18.79 17.71 17.73 1,169,558 -0.90(-4.82%)
Jan 16, 2008 19.67 19.72 18.59 18.63 1,551,750 -1.13(-5.72%)
Jan 15, 2008 19.74 20.19 19.62 19.76 698,265 -0.21(-1.08%)
Jan 14, 2008 19.92 20.12 19.72 19.98 724,609 +0.31(+1.57%)
Jan 11, 2008 20.47 20.51 19.66 19.67 827,096 -0.97(-4.71%)
Jan 10, 2008 19.90 20.98 19.58 20.64 1,386,817 +0.42(+2.08%)
Jan 09, 2008 20.27 20.56 19.45 20.22 1,233,626 -0.13(-0.64%)
Jan 08, 2008 21.49 21.62 20.32 20.35 1,217,102 -1.07(-5.02%)
Jan 07, 2008 22.03 22.21 21.16 21.42 783,731 -0.46(-2.09%)
Jan 04, 2008 22.07 22.41 21.88 21.88 731,337 -0.44(-1.97%)
Jan 03, 2008 21.97 22.62 21.97 22.32 694,738 +0.36(+1.62%)
Jan 02, 2008 22.67 22.71 21.76 21.97 637,657 -0.73(-3.21%)
Jan 01, 2008 23.07 23.07 22.53 22.70 0 +0.00(+0.00%)
Dec 31, 2007 23.07 23.07 22.53 22.70 616,175 -0.53(-2.29%)
Dec 28, 2007 23.03 23.46 23.03 23.23 354,698 +0.21(+0.89%)
Dec 27, 2007 23.95 24.20 23.02 23.02 611,404 -0.93(-3.86%)
Dec 26, 2007 24.02 24.05 23.40 23.95 619,748 -0.12(-0.50%)
Dec 24, 2007 23.99 24.23 23.52 24.07 352,827 +0.46(+1.94%)
Dec 21, 2007 23.89 24.15 23.31 23.61 1,849,297 +0.07(+0.32%)
Dec 20, 2007 23.52 23.56 22.99 23.54 1,466,193 +0.15(+0.64%)
Dec 19, 2007 23.27 23.47 23.15 23.39 1,665,394 +0.03(+0.12%)
Dec 18, 2007 23.06 23.41 22.93 23.36 755,231 +0.53(+2.33%)
Dec 17, 2007 23.03 23.47 22.83 22.83 858,255 -0.31(-1.33%)
Dec 14, 2007 23.00 23.72 22.88 23.13 539,084 -0.31(-1.32%)
Dec 13, 2007 23.67 23.89 22.85 23.44 951,608 -0.38(-1.61%)
Dec 12, 2007 24.45 24.75 23.20 23.83 1,315,883 +0.08(+0.35%)
Dec 11, 2007 24.86 24.98 23.71 23.74 1,163,540 -0.94(-3.82%)
Dec 10, 2007 25.15 25.24 24.56 24.69 1,396,055 -0.36(-1.42%)
Dec 07, 2007 25.42 25.42 24.93 25.04 1,152,328 +0.21(+0.83%)
Dec 06, 2007 24.50 24.92 24.50 24.84 1,054,744 +0.43(+1.76%)
Dec 05, 2007 24.17 24.41 23.66 24.41 692,282 +0.75(+3.16%)
Dec 04, 2007 23.32 23.88 22.73 23.66 744,566 +0.08(+0.36%)
Dec 03, 2007 23.53 23.99 23.53 23.57 579,118 -0.23(-0.98%)
Nov 30, 2007 23.84 24.27 23.48 23.81 851,793 +0.25(+1.07%)
Nov 29, 2007 23.42 23.69 23.16 23.56 591,266 +0.12(+0.52%)
Nov 28, 2007 22.77 23.56 22.58 23.43 829,451 +1.00(+4.46%)
Nov 27, 2007 22.02 22.65 22.02 22.43 672,063 +0.43(+1.95%)
Nov 26, 2007 22.26 22.82 21.95 22.00 639,342 -0.30(-1.34%)
Nov 23, 2007 22.26 22.50 21.98 22.30 341,380 +0.26(+1.19%)
Nov 21, 2007 22.29 22.38 21.88 22.04 767,735 -0.43(-1.91%)
Nov 20, 2007 22.57 22.94 21.85 22.47 1,094,237 -0.19(-0.82%)
Nov 19, 2007 22.97 23.06 22.60 22.66 774,712 -0.57(-2.45%)
Nov 16, 2007 23.22 23.61 22.94 23.23 987,992 +0.20(+0.85%)
Nov 15, 2007 23.06 23.35 22.76 23.03 695,706 -0.19(-0.81%)
Nov 14, 2007 23.56 23.83 23.12 23.22 1,080,415 -0.15(-0.64%)
Nov 13, 2007 22.53 23.37 22.36 23.37 907,103 +1.01(+4.52%)
Nov 12, 2007 22.55 23.17 22.25 22.36 883,487 -0.25(-1.12%)
Nov 09, 2007 22.96 23.15 22.27 22.61 947,649 -0.64(-2.77%)
Nov 08, 2007 23.27 23.37 22.69 23.26 894,166 +0.24(+1.06%)
Nov 07, 2007 22.88 23.37 22.88 23.01 1,079,837 -0.35(-1.48%)
Nov 06, 2007 22.88 23.40 22.71 23.36 854,789 +0.67(+2.97%)
Nov 05, 2007 23.08 23.19 22.36 22.69 695,208 -0.39(-1.70%)
Nov 02, 2007 23.47 23.74 22.77 23.08 889,879 +0.46(+2.02%)
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.