Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.32 19.09 18.32 18.85 7,454,515 +0.24(+1.26%)
Jan 30, 2008 18.61 19.05 18.61 18.62 6,167,665 -0.15(-0.78%)
Jan 29, 2008 18.88 18.88 18.50 18.76 5,250,972 +0.16(+0.87%)
Jan 28, 2008 18.45 18.64 18.30 18.60 3,565,903 +0.08(+0.44%)
Jan 25, 2008 19.27 19.27 18.45 18.52 4,826,707 -0.29(-1.55%)
Jan 24, 2008 18.66 18.81 18.38 18.81 5,100,736 +0.27(+1.44%)
Jan 23, 2008 17.84 18.54 17.28 18.54 10,313,794 +0.16(+0.88%)
Jan 22, 2008 16.62 18.55 16.02 18.38 10,624,399 -0.35(-1.86%)
Jan 21, 2008 19.07 19.28 18.73 18.73 0 +0.00(+0.00%)
Jan 18, 2008 19.07 19.28 18.73 18.73 5,619,071 -0.33(-1.74%)
Jan 17, 2008 19.31 19.48 18.90 19.06 6,935,595 -0.17(-0.89%)
Jan 16, 2008 19.45 19.60 19.11 19.23 8,247,552 -0.43(-2.19%)
Jan 15, 2008 19.93 19.97 19.60 19.66 4,517,771 -0.42(-2.10%)
Jan 14, 2008 19.95 20.15 19.91 20.08 5,100,403 +0.40(+2.02%)
Jan 11, 2008 19.95 19.96 19.52 19.69 4,050,590 -0.29(-1.46%)
Jan 10, 2008 19.75 20.21 19.60 19.98 8,046,534 +0.03(+0.16%)
Jan 09, 2008 19.56 19.98 19.50 19.95 6,555,157 +0.28(+1.40%)
Jan 08, 2008 20.29 20.47 19.62 19.67 6,530,242 -0.54(-2.65%)
Jan 07, 2008 20.24 20.42 19.99 20.21 6,905,548 -0.18(-0.87%)
Jan 04, 2008 20.85 20.88 20.27 20.38 4,800,124 -0.83(-3.90%)
Jan 03, 2008 21.32 21.32 21.04 21.21 2,480,181 +0.03(+0.15%)
Jan 02, 2008 21.61 21.66 21.06 21.18 9,201,221 -0.44(-2.03%)
Jan 01, 2008 21.88 21.88 21.53 21.62 0 +0.00(+0.00%)
Dec 31, 2007 21.88 21.88 21.53 21.62 2,203,486 -0.16(-0.74%)
Dec 28, 2007 22.22 22.22 21.72 21.78 1,310,608 -0.11(-0.48%)
Dec 27, 2007 22.06 22.19 21.80 21.88 2,076,519 -0.31(-1.39%)
Dec 26, 2007 22.05 22.24 21.96 22.19 2,961,469 +0.12(+0.55%)
Dec 24, 2007 22.11 22.11 21.95 22.07 1,032,297 +0.16(+0.74%)
Dec 21, 2007 21.81 21.93 21.77 21.91 3,760,382 +0.18(+0.82%)
Dec 20, 2007 21.72 21.73 21.46 21.73 2,377,869 +0.31(+1.44%)
Dec 19, 2007 21.45 21.46 21.22 21.42 2,353,547 +0.14(+0.65%)
Dec 18, 2007 21.49 21.49 21.10 21.28 4,177,653 +0.00(+0.00%)
Dec 17, 2007 21.51 21.65 21.22 21.28 2,415,236 -0.41(-1.91%)
Dec 14, 2007 21.92 21.94 21.66 21.70 2,599,720 -0.14(-0.63%)
Dec 13, 2007 21.93 21.97 21.75 21.84 3,106,443 -0.11(-0.52%)
Dec 12, 2007 22.14 22.18 21.62 21.95 4,702,317 +0.37(+1.73%)
Dec 11, 2007 22.18 22.40 21.58 21.58 4,522,597 -0.34(-1.55%)
Dec 10, 2007 22.05 22.05 21.80 21.92 3,113,707 +0.11(+0.48%)
Dec 07, 2007 22.00 22.00 21.75 21.81 3,449,884 +0.02(+0.11%)
Dec 06, 2007 21.72 21.86 21.53 21.79 2,801,990 +0.22(+1.02%)
Dec 05, 2007 21.44 21.61 21.29 21.57 4,768,192 +0.49(+2.31%)
Dec 04, 2007 21.15 21.26 20.92 21.08 2,431,374 -0.08(-0.38%)
Dec 03, 2007 21.36 21.38 21.12 21.16 3,298,681 -0.13(-0.61%)
Nov 30, 2007 22.01 22.01 21.11 21.29 4,444,576 -0.11(-0.53%)
Nov 29, 2007 21.40 21.51 21.27 21.41 5,765,404 +0.11(+0.49%)
Nov 28, 2007 21.15 21.41 20.94 21.30 5,232,081 +0.61(+2.94%)
Nov 27, 2007 20.76 20.81 20.44 20.69 4,156,823 +0.23(+1.11%)
Nov 26, 2007 21.15 21.15 20.42 20.46 3,472,510 -0.44(-2.09%)
Nov 23, 2007 20.72 21.00 20.72 20.90 1,087,818 +0.20(+0.98%)
Nov 21, 2007 20.75 21.10 20.62 20.70 7,768,343 -0.40(-1.88%)
Nov 20, 2007 21.32 21.32 20.71 21.10 6,481,331 +0.18(+0.85%)
Nov 19, 2007 21.33 21.34 20.90 20.92 5,878,218 -0.42(-1.98%)
Nov 16, 2007 21.00 21.38 21.00 21.34 4,297,845 +0.30(+1.43%)
Nov 15, 2007 21.07 21.34 20.96 21.04 4,773,793 -0.26(-1.22%)
Nov 14, 2007 21.89 21.89 21.15 21.30 7,497,031 -0.12(-0.57%)
Nov 13, 2007 21.08 21.53 20.98 21.42 5,522,787 +0.71(+3.41%)
Nov 12, 2007 20.68 21.19 20.68 20.72 8,957,447 -0.34(-1.62%)
Nov 09, 2007 20.85 21.41 20.74 21.06 7,895,185 -0.45(-2.07%)
Nov 08, 2007 21.66 22.22 21.30 21.50 17,652,836 -0.79(-3.56%)
Nov 07, 2007 22.82 22.83 22.30 22.30 7,196,915 -0.62(-2.69%)
Nov 06, 2007 23.00 23.00 22.61 22.91 4,164,930 +0.12(+0.53%)
Nov 05, 2007 22.73 22.89 21.69 22.79 5,802,886 -0.03(-0.14%)
Nov 02, 2007 23.02 23.02 22.57 22.82 6,577,095 +0.05(+0.21%)
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.