Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.59 32.74 31.43 32.68 11,819,020 +0.75(+2.34%)
Jan 30, 2008 32.06 32.61 31.82 31.94 8,504,846 -0.59(-1.82%)
Jan 29, 2008 32.38 32.63 31.99 32.53 8,216,828 +0.02(+0.06%)
Jan 28, 2008 32.07 32.63 31.64 32.51 7,141,382 +0.17(+0.54%)
Jan 25, 2008 33.16 33.24 32.12 32.34 9,068,772 -0.14(-0.44%)
Jan 24, 2008 32.12 32.50 31.55 32.48 9,985,761 +1.11(+3.54%)
Jan 23, 2008 30.08 31.79 29.57 31.37 23,239,656 -0.56(-1.76%)
Jan 22, 2008 30.10 32.16 29.85 31.93 22,830,164 -1.30(-3.91%)
Jan 21, 2008 33.58 33.74 32.82 33.23 0 +0.00(+0.00%)
Jan 18, 2008 33.58 33.74 32.82 33.23 9,390,151 +0.29(+0.88%)
Jan 17, 2008 33.68 34.16 32.94 32.94 14,156,095 -0.75(-2.23%)
Jan 16, 2008 34.48 34.62 33.53 33.69 11,733,417 -0.74(-2.14%)
Jan 15, 2008 35.11 35.16 34.43 34.43 7,886,764 -1.47(-4.09%)
Jan 14, 2008 36.07 36.15 35.65 35.89 4,131,312 +0.04(+0.11%)
Jan 11, 2008 36.16 36.20 35.81 35.85 6,210,341 -0.67(-1.85%)
Jan 10, 2008 36.37 36.65 36.14 36.53 9,312,289 -0.16(-0.45%)
Jan 09, 2008 36.26 36.80 36.21 36.69 14,014,114 -1.02(-2.71%)
Jan 08, 2008 38.71 38.78 37.67 37.71 5,941,726 -0.61(-1.60%)
Jan 07, 2008 38.44 38.48 38.00 38.33 11,118,439 +0.67(+1.79%)
Jan 04, 2008 38.64 38.65 37.61 37.65 8,372,009 -0.56(-1.46%)
Jan 03, 2008 38.40 38.45 38.16 38.21 7,043,580 +0.72(+1.91%)
Jan 02, 2008 37.71 37.80 37.28 37.49 4,435,097 +0.10(+0.26%)
Jan 01, 2008 38.20 38.20 37.21 37.40 0 +0.00(+0.00%)
Dec 31, 2007 38.20 38.20 37.21 37.40 2,960,871 -0.40(-1.05%)
Dec 28, 2007 37.66 37.95 37.55 37.80 3,881,153 -0.04(-0.11%)
Dec 27, 2007 37.69 38.06 37.57 37.84 3,149,267 +0.19(+0.50%)
Dec 26, 2007 37.44 37.78 37.41 37.65 2,612,627 +0.11(+0.30%)
Dec 24, 2007 37.36 37.55 37.15 37.53 1,510,461 +0.03(+0.08%)
Dec 21, 2007 37.65 37.78 37.40 37.50 8,665,413 +0.38(+1.02%)
Dec 20, 2007 37.08 37.18 36.92 37.13 4,421,008 +0.06(+0.15%)
Dec 19, 2007 37.21 37.49 36.85 37.07 6,453,649 -0.45(-1.20%)
Dec 18, 2007 37.76 37.93 37.10 37.52 3,794,607 +0.07(+0.19%)
Dec 17, 2007 37.73 37.76 37.35 37.45 5,296,474 -0.47(-1.23%)
Dec 14, 2007 38.19 38.37 37.83 37.91 5,688,810 -0.48(-1.25%)
Dec 13, 2007 38.33 38.56 37.98 38.39 5,315,425 -0.50(-1.29%)
Dec 12, 2007 39.00 39.10 38.56 38.89 9,309,520 +0.82(+2.15%)
Dec 11, 2007 38.92 38.94 37.95 38.08 13,515,987 -0.45(-1.18%)
Dec 10, 2007 38.48 38.84 38.43 38.53 3,907,152 -0.01(-0.03%)
Dec 07, 2007 38.39 38.60 38.24 38.54 5,855,178 +0.36(+0.94%)
Dec 06, 2007 37.69 38.32 37.68 38.18 4,353,077 +0.53(+1.40%)
Dec 05, 2007 37.19 37.88 37.19 37.66 5,450,163 +0.68(+1.84%)
Dec 04, 2007 37.32 37.38 36.93 36.98 4,450,490 -0.51(-1.35%)
Dec 03, 2007 37.24 37.54 37.22 37.48 5,210,112 +0.31(+0.82%)
Nov 30, 2007 37.48 37.48 37.03 37.18 7,059,567 +0.21(+0.58%)
Nov 29, 2007 36.82 37.30 36.73 36.96 5,845,978 -0.09(-0.23%)
Nov 28, 2007 36.51 37.08 36.44 37.05 6,002,689 +0.87(+2.42%)
Nov 27, 2007 36.00 36.20 35.68 36.18 5,867,562 +0.14(+0.40%)
Nov 26, 2007 36.69 37.01 36.00 36.03 6,009,500 -0.41(-1.14%)
Nov 23, 2007 36.17 36.58 36.03 36.45 2,445,759 +0.10(+0.28%)
Nov 21, 2007 36.85 36.96 36.29 36.34 6,061,009 -0.36(-0.97%)
Nov 20, 2007 36.06 36.90 36.03 36.70 8,388,251 +0.77(+2.13%)
Nov 19, 2007 36.68 36.74 35.75 35.94 9,415,106 -1.09(-2.95%)
Nov 16, 2007 37.18 37.23 36.69 37.03 7,265,091 +0.57(+1.56%)
Nov 15, 2007 36.92 37.14 36.25 36.46 8,504,902 -1.14(-3.04%)
Nov 14, 2007 38.05 38.13 37.45 37.61 4,989,073 -0.04(-0.09%)
Nov 13, 2007 36.90 37.66 36.83 37.64 8,207,069 +0.79(+2.14%)
Nov 12, 2007 37.10 37.30 36.85 36.85 9,065,004 -1.54(-4.02%)
Nov 09, 2007 38.66 38.77 38.13 38.40 6,619,252 -0.90(-2.30%)
Nov 08, 2007 39.52 39.70 38.87 39.30 9,316,697 -0.38(-0.97%)
Nov 07, 2007 40.50 40.76 39.67 39.69 10,298,601 -1.05(-2.57%)
Nov 06, 2007 40.76 40.77 40.34 40.73 8,581,830 +0.47(+1.15%)
Nov 05, 2007 40.13 40.48 39.90 40.27 11,697,244 +0.20(+0.51%)
Nov 02, 2007 39.92 40.27 39.74 40.06 13,473,431 +1.02(+2.60%)
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.