Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.96 30.83 28.32 30.26 18,511,870 +0.90(+3.07%)
Jan 30, 2008 30.21 30.30 29.22 29.36 16,317,797 -1.04(-3.41%)
Jan 29, 2008 29.52 30.49 29.49 30.40 12,216,423 +0.53(+1.77%)
Jan 28, 2008 28.10 29.87 27.88 29.87 15,907,464 +1.75(+6.23%)
Jan 25, 2008 29.52 29.58 27.96 28.12 12,104,466 -1.07(-3.66%)
Jan 24, 2008 29.22 29.81 28.66 29.19 13,989,051 +0.09(+0.32%)
Jan 23, 2008 27.87 29.32 27.40 29.09 18,895,770 +0.96(+3.42%)
Jan 22, 2008 26.03 28.36 26.03 28.13 18,356,576 +0.65(+2.37%)
Jan 21, 2008 27.42 28.04 26.95 27.48 0 +0.00(+0.00%)
Jan 18, 2008 27.42 28.04 26.95 27.48 17,885,180 +0.22(+0.82%)
Jan 17, 2008 28.00 28.52 27.11 27.26 16,906,610 -0.71(-2.55%)
Jan 16, 2008 27.21 28.49 27.14 27.97 21,625,198 +0.58(+2.13%)
Jan 15, 2008 27.41 27.59 26.81 27.39 16,046,927 -0.42(-1.50%)
Jan 14, 2008 27.72 27.97 27.37 27.80 14,864,008 +0.35(+1.29%)
Jan 11, 2008 28.41 28.54 27.26 27.45 21,557,510 -1.47(-5.09%)
Jan 10, 2008 28.56 29.39 28.33 28.92 16,692,076 +0.09(+0.30%)
Jan 09, 2008 27.91 28.91 27.78 28.83 20,152,352 +0.49(+1.73%)
Jan 08, 2008 29.06 29.58 28.26 28.34 22,120,502 -0.93(-3.18%)
Jan 07, 2008 29.06 29.67 28.50 29.27 16,085,346 -0.29(-0.99%)
Jan 04, 2008 29.98 29.98 29.01 29.57 17,207,206 -1.01(-3.31%)
Jan 03, 2008 31.97 31.97 30.32 30.58 20,599,656 -1.23(-3.87%)
Jan 02, 2008 32.74 32.90 31.50 31.81 10,250,206 -0.89(-2.72%)
Jan 01, 2008 32.31 32.91 32.31 32.70 0 +0.00(+0.00%)
Dec 31, 2007 32.31 32.91 32.31 32.70 5,228,673 +0.22(+0.69%)
Dec 28, 2007 32.55 32.82 32.21 32.47 5,275,678 -0.12(-0.38%)
Dec 27, 2007 32.90 32.91 32.41 32.60 5,477,345 -0.55(-1.67%)
Dec 26, 2007 32.98 33.29 32.68 33.15 5,230,905 +0.04(+0.11%)
Dec 24, 2007 32.60 33.20 32.54 33.11 4,796,057 +0.52(+1.60%)
Dec 21, 2007 32.40 32.79 32.21 32.59 14,654,294 +0.50(+1.57%)
Dec 20, 2007 31.96 32.29 31.54 32.09 9,434,429 +0.29(+0.92%)
Dec 19, 2007 32.06 32.29 31.44 31.80 10,647,099 -0.26(-0.81%)
Dec 18, 2007 32.14 32.14 30.29 32.06 38,188,552 +0.30(+0.94%)
Dec 17, 2007 31.55 31.86 31.02 31.76 17,142,908 +0.50(+1.59%)
Dec 14, 2007 31.86 32.22 31.24 31.26 9,355,821 -0.80(-2.50%)
Dec 13, 2007 31.11 32.20 31.11 32.06 13,717,757 +0.49(+1.55%)
Dec 12, 2007 32.44 32.85 30.99 31.57 18,255,096 -0.08(-0.25%)
Dec 11, 2007 32.81 33.47 31.42 31.65 16,968,426 -1.20(-3.67%)
Dec 10, 2007 32.91 33.00 32.52 32.86 6,248,618 +0.12(+0.38%)
Dec 07, 2007 32.73 33.07 32.48 32.73 7,743,972 +0.00(+0.00%)
Dec 06, 2007 32.04 32.86 31.63 32.73 10,582,535 +0.55(+1.72%)
Dec 05, 2007 32.08 32.26 31.67 32.18 9,302,051 +0.47(+1.47%)
Dec 04, 2007 31.93 32.01 31.57 31.72 10,346,238 -0.41(-1.28%)
Dec 03, 2007 31.91 32.41 31.68 32.13 10,906,662 +0.42(+1.33%)
Nov 30, 2007 31.70 32.28 31.59 31.70 12,672,062 +0.34(+1.09%)
Nov 29, 2007 31.25 31.49 30.93 31.36 9,800,819 -0.05(-0.16%)
Nov 28, 2007 30.80 31.79 30.80 31.41 16,214,153 +0.92(+3.01%)
Nov 27, 2007 30.05 30.75 29.98 30.49 12,178,476 +0.53(+1.76%)
Nov 26, 2007 30.52 30.77 29.91 29.96 17,434,668 +0.14(+0.48%)
Nov 23, 2007 30.12 30.12 29.60 29.82 7,501,384 +0.26(+0.88%)
Nov 21, 2007 29.19 29.80 28.90 29.56 11,427,885 +0.15(+0.51%)
Nov 20, 2007 29.00 29.69 28.69 29.41 16,509,637 +0.52(+1.78%)
Nov 19, 2007 29.47 29.56 28.68 28.90 10,656,761 -0.19(-0.66%)
Nov 16, 2007 28.88 29.37 28.50 29.09 7,772,964 +0.31(+1.08%)
Nov 15, 2007 28.90 29.44 28.49 28.78 9,460,054 -0.25(-0.88%)
Nov 14, 2007 29.21 29.65 29.00 29.03 12,852,033 -0.06(-0.21%)
Nov 13, 2007 28.60 29.54 28.60 29.09 15,737,080 +0.79(+2.81%)
Nov 12, 2007 28.15 28.88 27.98 28.30 9,023,959 +0.34(+1.22%)
Nov 09, 2007 28.62 28.69 27.88 27.96 16,793,738 -0.92(-3.18%)
Nov 08, 2007 28.96 28.96 28.11 28.88 11,861,487 +0.11(+0.39%)
Nov 07, 2007 28.88 29.37 28.73 28.77 7,905,027 -0.47(-1.61%)
Nov 06, 2007 29.04 29.30 28.49 29.24 9,583,082 +0.22(+0.77%)
Nov 05, 2007 29.24 29.31 28.73 29.01 8,279,670 -0.32(-1.10%)
Nov 02, 2007 29.41 29.52 28.80 29.34 8,893,258 +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.