Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.92 29.76 27.90 29.11 11,322,895 -0.22(-0.74%)
Jan 30, 2008 30.04 30.61 29.25 29.32 5,740,493 -0.79(-2.61%)
Jan 29, 2008 29.84 30.25 29.08 30.11 3,345,997 +0.51(+1.72%)
Jan 28, 2008 30.39 30.49 29.22 29.60 4,833,071 -0.54(-1.78%)
Jan 25, 2008 31.03 31.80 30.03 30.14 4,837,948 -0.53(-1.72%)
Jan 24, 2008 30.03 31.80 30.03 30.66 8,340,225 +0.87(+2.92%)
Jan 23, 2008 27.85 29.98 27.16 29.79 13,554,387 +1.04(+3.61%)
Jan 22, 2008 26.91 28.88 26.48 28.75 11,130,309 +0.61(+2.17%)
Jan 21, 2008 29.40 29.42 27.50 28.14 0 +0.00(+0.00%)
Jan 18, 2008 29.40 29.42 27.50 28.14 8,791,700 -1.04(-3.56%)
Jan 17, 2008 30.57 31.18 28.96 29.18 7,770,118 -1.36(-4.44%)
Jan 16, 2008 29.73 31.52 29.43 30.54 7,600,101 +0.61(+2.04%)
Jan 15, 2008 30.18 31.34 29.21 29.93 7,611,280 -0.18(-0.58%)
Jan 14, 2008 29.78 30.33 29.63 30.10 4,377,974 +0.80(+2.74%)
Jan 11, 2008 29.00 29.47 28.42 29.30 5,000,428 +0.09(+0.31%)
Jan 10, 2008 27.76 29.68 27.26 29.21 7,212,439 +1.44(+5.18%)
Jan 09, 2008 27.99 28.48 27.13 27.77 5,632,726 -0.10(-0.36%)
Jan 08, 2008 28.90 29.67 27.87 27.87 5,213,556 -0.83(-2.89%)
Jan 07, 2008 28.03 29.00 27.83 28.70 5,085,876 +0.88(+3.16%)
Jan 04, 2008 28.45 28.45 27.40 27.82 5,846,239 -0.86(-3.01%)
Jan 03, 2008 29.68 29.68 28.55 28.68 3,670,319 -0.66(-2.25%)
Jan 02, 2008 30.19 30.19 29.06 29.34 3,988,561 -0.54(-1.79%)
Jan 01, 2008 30.04 30.34 29.54 29.88 0 +0.00(+0.00%)
Dec 31, 2007 30.04 30.34 29.54 29.88 2,968,163 -0.13(-0.45%)
Dec 28, 2007 30.22 30.49 29.90 30.01 3,325,052 -0.19(-0.64%)
Dec 27, 2007 30.51 30.88 30.15 30.20 2,587,412 -0.54(-1.74%)
Dec 26, 2007 31.38 31.41 30.17 30.74 3,238,492 -0.84(-2.65%)
Dec 24, 2007 31.09 31.83 31.05 31.57 1,391,143 +0.49(+1.56%)
Dec 21, 2007 31.63 31.92 30.85 31.09 5,646,384 -0.12(-0.38%)
Dec 20, 2007 31.98 31.98 30.70 31.21 7,696,121 -0.60(-1.89%)
Dec 19, 2007 32.31 32.46 31.44 31.81 3,833,351 -0.24(-0.76%)
Dec 18, 2007 31.57 32.20 31.45 32.05 4,835,547 +0.78(+2.49%)
Dec 17, 2007 32.13 32.14 31.13 31.27 4,315,870 -0.93(-2.88%)
Dec 14, 2007 32.26 32.89 31.65 32.20 4,351,423 +0.02(+0.05%)
Dec 13, 2007 32.11 32.29 31.27 32.19 5,190,798 +0.05(+0.16%)
Dec 12, 2007 33.61 34.35 31.79 32.14 6,584,103 -0.67(-2.04%)
Dec 11, 2007 34.55 34.55 32.74 32.80 4,354,114 -1.48(-4.32%)
Dec 10, 2007 33.78 35.22 33.43 34.29 3,853,991 +0.87(+2.60%)
Dec 07, 2007 33.16 34.16 33.06 33.42 5,438,459 +0.38(+1.17%)
Dec 06, 2007 31.96 33.11 31.07 33.03 5,626,453 +1.30(+4.09%)
Dec 05, 2007 30.96 31.80 30.74 31.73 4,274,116 +1.26(+4.12%)
Dec 04, 2007 30.53 30.71 29.83 30.48 4,034,950 -0.18(-0.57%)
Dec 03, 2007 31.88 32.09 30.44 30.65 4,474,218 -0.86(-2.74%)
Nov 30, 2007 31.52 33.60 31.35 31.52 5,819,901 +0.92(+3.01%)
Nov 29, 2007 31.58 31.58 30.26 30.60 3,947,056 -1.03(-3.26%)
Nov 28, 2007 29.92 32.01 29.92 31.62 5,333,870 +2.01(+6.78%)
Nov 27, 2007 30.19 30.52 29.33 29.62 5,065,564 -0.35(-1.17%)
Nov 26, 2007 31.39 31.39 29.93 29.97 3,244,016 -1.20(-3.84%)
Nov 23, 2007 30.21 31.34 29.99 31.16 1,735,394 +1.21(+4.05%)
Nov 21, 2007 30.49 30.55 29.80 29.95 5,901,602 -0.73(-2.37%)
Nov 20, 2007 31.01 31.01 29.71 30.68 9,822,436 -0.21(-0.68%)
Nov 19, 2007 33.29 33.29 30.79 30.89 7,032,035 -1.00(-3.15%)
Nov 16, 2007 31.79 32.24 31.17 31.89 5,563,484 +0.22(+0.69%)
Nov 15, 2007 33.31 33.41 31.47 31.68 8,549,834 -1.63(-4.90%)
Nov 14, 2007 34.80 34.90 33.07 33.31 6,270,715 -1.37(-3.96%)
Nov 13, 2007 33.48 34.79 33.48 34.68 5,578,065 +1.54(+4.65%)
Nov 12, 2007 32.35 34.32 32.18 33.14 7,277,749 +0.80(+2.46%)
Nov 09, 2007 31.17 33.10 31.17 32.34 7,236,473 +0.51(+1.60%)
Nov 08, 2007 32.80 32.84 30.96 31.83 10,353,364 -0.80(-2.46%)
Nov 07, 2007 33.57 33.88 32.43 32.64 12,346,045 -1.76(-5.11%)
Nov 06, 2007 34.27 34.56 32.55 34.39 8,312,691 +0.15(+0.44%)
Nov 05, 2007 34.30 34.68 33.58 34.24 6,231,866 -0.11(-0.32%)
Nov 02, 2007 35.06 35.19 33.95 34.35 6,578,055 -0.81(-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.