Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.20 29.01 27.20 28.38 11,614,232 -0.21(-0.74%)
Jan 30, 2008 29.29 29.84 28.51 28.59 5,888,196 -0.77(-2.61%)
Jan 29, 2008 29.09 29.49 28.35 29.35 3,432,089 +0.50(+1.72%)
Jan 28, 2008 29.63 29.72 28.49 28.86 4,957,426 -0.52(-1.78%)
Jan 25, 2008 30.25 31.00 29.28 29.38 4,962,428 -0.51(-1.72%)
Jan 24, 2008 29.28 31.00 29.28 29.89 8,554,818 +0.85(+2.92%)
Jan 23, 2008 27.15 29.23 26.48 29.04 13,903,140 +1.01(+3.61%)
Jan 22, 2008 26.24 28.16 25.81 28.03 11,416,691 +0.60(+2.17%)
Jan 21, 2008 28.66 28.69 26.81 27.44 0 +0.00(+0.00%)
Jan 18, 2008 28.66 28.69 26.81 27.44 9,017,909 -1.01(-3.56%)
Jan 17, 2008 29.80 30.40 28.24 28.45 7,970,042 -1.32(-4.44%)
Jan 16, 2008 28.99 30.73 28.69 29.77 7,795,651 +0.60(+2.04%)
Jan 15, 2008 29.42 30.55 28.47 29.18 7,807,117 -0.17(-0.58%)
Jan 14, 2008 29.04 29.57 28.89 29.35 4,490,619 +0.78(+2.74%)
Jan 11, 2008 28.27 28.73 27.71 28.56 5,129,088 +0.09(+0.32%)
Jan 10, 2008 27.06 28.94 26.57 28.47 7,398,015 +1.40(+5.18%)
Jan 09, 2008 27.29 27.76 26.45 27.07 5,777,656 -0.10(-0.36%)
Jan 08, 2008 28.17 28.92 27.17 27.17 5,347,700 -0.81(-2.89%)
Jan 07, 2008 27.33 28.27 27.13 27.98 5,216,735 +0.86(+3.16%)
Jan 04, 2008 27.74 27.74 26.71 27.12 5,996,662 -0.84(-3.01%)
Jan 03, 2008 28.93 28.93 27.84 27.96 3,764,756 -0.64(-2.25%)
Jan 02, 2008 29.44 29.44 28.33 28.60 4,091,187 -0.52(-1.79%)
Jan 01, 2008 29.29 29.58 28.80 29.13 0 +0.00(+0.00%)
Dec 31, 2007 29.29 29.58 28.80 29.13 3,044,533 -0.13(-0.45%)
Dec 28, 2007 29.46 29.72 29.15 29.26 3,410,606 -0.19(-0.64%)
Dec 27, 2007 29.75 30.11 29.40 29.44 2,653,986 -0.52(-1.74%)
Dec 26, 2007 30.59 30.62 29.41 29.97 3,321,818 -0.82(-2.65%)
Dec 24, 2007 30.31 31.04 30.27 30.78 1,426,937 +0.47(+1.56%)
Dec 21, 2007 30.84 31.12 30.07 30.31 5,791,665 -0.11(-0.38%)
Dec 20, 2007 31.18 31.18 29.93 30.42 7,894,141 -0.59(-1.89%)
Dec 19, 2007 31.50 31.65 30.65 31.01 3,931,983 -0.24(-0.76%)
Dec 18, 2007 30.77 31.39 30.66 31.25 4,959,965 +0.76(+2.49%)
Dec 17, 2007 31.32 31.33 30.35 30.49 4,426,917 -0.91(-2.88%)
Dec 14, 2007 31.45 32.06 30.86 31.39 4,463,385 +0.02(+0.05%)
Dec 13, 2007 31.30 31.48 30.49 31.38 5,324,357 +0.05(+0.16%)
Dec 12, 2007 32.77 33.49 30.99 31.33 6,753,512 -0.65(-2.04%)
Dec 11, 2007 33.69 33.69 31.92 31.98 4,466,145 -1.44(-4.32%)
Dec 10, 2007 32.94 34.34 32.59 33.43 3,953,154 +0.85(+2.60%)
Dec 07, 2007 32.32 33.30 32.23 32.58 5,578,390 +0.38(+1.17%)
Dec 06, 2007 31.16 32.28 30.29 32.20 5,771,221 +1.26(+4.09%)
Dec 05, 2007 30.19 31.00 29.97 30.94 4,384,089 +1.22(+4.12%)
Dec 04, 2007 29.76 29.94 29.09 29.71 4,138,769 -0.17(-0.57%)
Dec 03, 2007 31.08 31.29 29.68 29.89 4,589,339 -0.84(-2.73%)
Nov 30, 2007 30.73 32.76 30.56 30.73 5,969,647 +0.90(+3.01%)
Nov 29, 2007 30.79 30.79 29.50 29.83 4,048,613 -1.00(-3.25%)
Nov 28, 2007 29.17 31.21 29.17 30.83 5,471,110 +1.96(+6.78%)
Nov 27, 2007 29.43 29.75 28.60 28.87 5,195,901 -0.34(-1.17%)
Nov 26, 2007 30.60 30.60 29.18 29.22 3,327,484 -1.17(-3.84%)
Nov 23, 2007 29.45 30.55 29.24 30.38 1,780,045 +1.18(+4.05%)
Nov 21, 2007 29.72 29.78 29.05 29.20 6,053,450 -0.71(-2.37%)
Nov 20, 2007 30.23 30.23 28.96 29.91 10,075,166 -0.20(-0.68%)
Nov 19, 2007 32.46 32.46 30.02 30.11 7,212,968 -0.98(-3.15%)
Nov 16, 2007 30.99 31.43 30.39 31.09 5,706,632 +0.21(+0.69%)
Nov 15, 2007 32.47 32.57 30.68 30.88 8,769,821 -1.59(-4.90%)
Nov 14, 2007 33.93 34.02 32.24 32.47 6,432,060 -1.34(-3.96%)
Nov 13, 2007 32.64 33.92 32.64 33.81 5,721,588 +1.50(+4.65%)
Nov 12, 2007 31.54 33.46 31.37 32.31 7,465,005 +0.78(+2.46%)
Nov 09, 2007 30.39 32.27 30.39 31.53 7,422,667 +0.50(+1.60%)
Nov 08, 2007 31.97 32.01 30.19 31.04 10,619,755 -0.78(-2.46%)
Nov 07, 2007 32.73 33.03 31.61 31.82 12,663,708 -1.71(-5.11%)
Nov 06, 2007 33.41 33.70 31.73 33.53 8,526,576 +0.15(+0.44%)
Nov 05, 2007 33.44 33.81 32.74 33.39 6,392,211 -0.11(-0.32%)
Nov 02, 2007 34.18 34.31 33.10 33.49 6,747,307 -0.79(-2.31%)
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.