Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.45 35.29 34.02 35.25 1,400,345 +0.34(+0.97%)
Jan 30, 2008 35.06 35.61 34.71 34.92 1,448,703 -0.14(-0.39%)
Jan 29, 2008 35.63 35.97 34.61 35.05 993,583 -0.36(-1.03%)
Jan 28, 2008 34.63 35.51 34.17 35.42 801,124 +1.01(+2.94%)
Jan 25, 2008 35.66 36.10 34.14 34.41 1,078,627 -1.00(-2.83%)
Jan 24, 2008 34.40 35.76 34.40 35.41 1,174,081 +0.90(+2.61%)
Jan 23, 2008 34.10 34.55 31.81 34.51 2,329,605 -0.16(-0.47%)
Jan 22, 2008 34.05 35.20 33.31 34.67 1,614,106 -0.98(-2.76%)
Jan 21, 2008 35.30 36.00 34.36 35.66 0 +0.00(+0.00%)
Jan 18, 2008 35.30 36.00 34.36 35.66 1,162,265 +0.54(+1.53%)
Jan 17, 2008 37.23 38.00 35.07 35.12 1,327,356 -1.99(-5.36%)
Jan 16, 2008 38.12 38.24 36.27 37.10 1,336,982 -1.40(-3.64%)
Jan 15, 2008 39.17 39.54 38.49 38.51 1,479,943 -1.21(-3.05%)
Jan 14, 2008 38.69 39.91 38.63 39.72 1,270,858 +1.49(+3.91%)
Jan 11, 2008 38.37 38.74 37.77 38.23 1,158,940 -0.11(-0.29%)
Jan 10, 2008 37.72 38.61 37.28 38.34 1,339,205 +0.28(+0.74%)
Jan 09, 2008 37.10 38.19 36.58 38.05 1,041,396 +1.09(+2.96%)
Jan 08, 2008 37.91 38.08 36.80 36.96 1,299,597 -0.66(-1.74%)
Jan 07, 2008 37.05 38.25 36.98 37.62 1,147,420 -0.12(-0.31%)
Jan 04, 2008 38.21 38.21 37.39 37.73 1,181,432 -0.65(-1.69%)
Jan 03, 2008 37.51 38.48 37.51 38.38 980,982 +0.58(+1.54%)
Jan 02, 2008 36.71 38.03 36.71 37.80 824,552 +1.00(+2.72%)
Jan 01, 2008 37.08 37.20 36.70 36.79 0 +0.00(+0.00%)
Dec 31, 2007 37.08 37.20 36.70 36.79 621,604 -0.48(-1.30%)
Dec 28, 2007 36.61 37.51 36.45 37.28 664,446 +0.88(+2.43%)
Dec 27, 2007 36.77 36.95 36.31 36.39 592,592 -0.53(-1.43%)
Dec 26, 2007 36.37 37.07 35.98 36.92 616,938 +0.74(+2.04%)
Dec 24, 2007 35.76 36.33 35.76 36.18 322,891 +0.23(+0.63%)
Dec 21, 2007 35.95 36.18 35.70 35.96 1,038,800 +0.40(+1.13%)
Dec 20, 2007 35.18 35.66 34.99 35.56 1,248,689 +0.41(+1.17%)
Dec 19, 2007 34.63 35.29 34.63 35.15 994,035 +0.55(+1.58%)
Dec 18, 2007 33.93 34.84 33.90 34.60 1,333,940 +0.86(+2.54%)
Dec 17, 2007 33.95 34.34 33.63 33.74 1,167,169 -0.22(-0.64%)
Dec 14, 2007 33.81 34.04 33.27 33.96 1,856,521 +0.31(+0.92%)
Dec 13, 2007 34.02 34.31 33.40 33.65 1,515,757 -0.55(-1.60%)
Dec 12, 2007 34.16 34.53 33.78 34.20 964,960 +0.81(+2.43%)
Dec 11, 2007 34.72 34.82 33.25 33.39 881,431 -1.14(-3.30%)
Dec 10, 2007 33.54 34.83 33.54 34.53 1,889,765 +0.98(+2.93%)
Dec 07, 2007 33.19 33.93 32.99 33.54 1,435,098 +0.28(+0.85%)
Dec 06, 2007 31.56 33.40 31.41 33.26 1,285,334 +1.54(+4.86%)
Dec 05, 2007 30.99 31.73 30.99 31.72 805,542 +1.10(+3.60%)
Dec 04, 2007 30.86 31.26 30.51 30.62 734,322 -0.49(-1.58%)
Dec 03, 2007 31.07 31.51 30.99 31.11 514,809 -0.26(-0.84%)
Nov 30, 2007 31.37 31.54 31.03 31.37 696,348 +0.34(+1.09%)
Nov 29, 2007 30.84 31.64 30.71 31.03 728,115 +0.19(+0.62%)
Nov 28, 2007 30.88 31.17 30.10 30.84 808,542 +0.16(+0.53%)
Nov 27, 2007 31.34 31.35 30.24 30.68 1,087,185 -0.72(-2.29%)
Nov 26, 2007 32.06 32.47 31.30 31.40 606,405 -0.58(-1.82%)
Nov 23, 2007 31.31 32.10 31.09 31.98 210,656 +0.99(+3.21%)
Nov 21, 2007 31.89 31.95 30.92 30.99 798,081 -0.96(-3.00%)
Nov 20, 2007 31.75 32.66 31.56 31.95 1,421,822 +0.81(+2.61%)
Nov 19, 2007 31.72 31.93 30.94 31.13 874,992 -1.01(-3.15%)
Nov 16, 2007 32.10 32.57 31.95 32.15 857,328 +0.12(+0.37%)
Nov 15, 2007 31.90 32.67 31.65 32.03 876,199 -0.05(-0.14%)
Nov 14, 2007 32.34 32.81 32.03 32.07 602,456 -0.04(-0.11%)
Nov 13, 2007 31.70 32.39 31.31 32.11 1,407,449 +0.44(+1.38%)
Nov 12, 2007 32.98 33.16 31.67 31.67 869,836 -1.90(-5.67%)
Nov 09, 2007 34.57 34.57 33.45 33.58 918,879 -0.98(-2.85%)
Nov 08, 2007 34.72 35.11 33.72 34.56 1,225,534 +0.09(+0.26%)
Nov 07, 2007 35.68 35.68 34.45 34.47 973,645 -1.20(-3.37%)
Nov 06, 2007 35.55 36.08 35.41 35.67 1,338,426 -0.06(-0.18%)
Nov 05, 2007 35.67 36.01 35.33 35.74 616,167 -0.30(-0.83%)
Nov 02, 2007 36.00 36.43 35.62 36.04 623,631 +0.22(+0.61%)
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.