Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.39 24.34 22.30 23.94 18,253,402 +0.84(+3.64%)
Jan 30, 2008 22.95 23.63 22.95 23.10 8,493,812 -0.26(-1.11%)
Jan 29, 2008 23.28 23.47 22.77 23.36 9,700,497 +0.03(+0.13%)
Jan 28, 2008 22.63 23.39 22.15 23.33 7,777,725 +0.78(+3.46%)
Jan 25, 2008 23.43 23.45 22.36 22.55 10,217,173 -0.62(-2.68%)
Jan 24, 2008 23.21 23.69 22.60 23.17 8,332,220 -0.45(-1.91%)
Jan 23, 2008 21.73 23.69 21.25 23.62 16,492,780 +1.44(+6.49%)
Jan 22, 2008 20.76 22.45 20.75 22.18 12,267,921 +0.65(+3.02%)
Jan 21, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.00(+0.00%)
Jan 18, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.28(+1.32%)
Jan 17, 2008 21.08 21.60 20.91 21.25 12,824,968 +0.10(+0.47%)
Jan 16, 2008 20.08 21.45 20.06 21.15 12,521,543 +1.16(+5.80%)
Jan 15, 2008 20.47 20.52 19.93 19.99 10,535,051 -0.68(-3.29%)
Jan 14, 2008 20.98 20.98 20.52 20.67 7,112,395 -0.04(-0.19%)
Jan 11, 2008 21.20 21.62 20.54 20.71 8,377,994 -0.86(-3.99%)
Jan 10, 2008 21.19 21.88 21.10 21.57 6,719,751 +0.16(+0.75%)
Jan 09, 2008 21.30 21.47 20.68 21.41 9,162,179 +0.05(+0.23%)
Jan 08, 2008 21.35 22.32 21.30 21.36 9,232,924 -0.14(-0.65%)
Jan 07, 2008 21.31 21.78 21.16 21.50 11,146,583 +0.23(+1.08%)
Jan 04, 2008 21.57 21.72 21.05 21.27 6,977,175 -0.57(-2.61%)
Jan 03, 2008 22.19 22.29 21.84 21.84 5,139,053 -0.36(-1.62%)
Jan 02, 2008 23.01 23.19 22.10 22.20 7,589,833 -0.87(-3.77%)
Jan 01, 2008 22.88 23.26 22.75 23.07 0 +0.00(+0.00%)
Dec 31, 2007 22.88 23.26 22.75 23.07 4,007,730 +0.03(+0.13%)
Dec 28, 2007 23.23 23.23 22.83 23.04 3,269,760 +0.26(+1.14%)
Dec 27, 2007 22.95 23.15 22.76 22.78 3,380,533 -0.28(-1.21%)
Dec 26, 2007 23.09 23.21 22.86 23.06 2,686,039 -0.14(-0.60%)
Dec 24, 2007 23.14 23.29 22.98 23.20 1,598,548 +0.06(+0.26%)
Dec 21, 2007 23.09 23.49 22.88 23.14 10,561,851 +0.42(+1.85%)
Dec 20, 2007 22.78 22.84 22.35 22.72 4,155,339 +0.14(+0.62%)
Dec 19, 2007 22.75 22.86 22.36 22.58 4,916,425 -0.12(-0.53%)
Dec 18, 2007 22.58 22.77 22.31 22.70 6,397,427 +0.21(+0.93%)
Dec 17, 2007 22.60 22.88 22.47 22.49 5,550,743 -0.15(-0.66%)
Dec 14, 2007 22.64 22.81 22.32 22.64 7,034,296 -0.25(-1.09%)
Dec 13, 2007 23.37 23.61 22.55 22.89 10,933,083 -0.66(-2.80%)
Dec 12, 2007 24.25 24.53 23.22 23.55 7,413,897 -0.12(-0.51%)
Dec 11, 2007 24.46 24.85 23.65 23.67 10,554,076 -0.82(-3.35%)
Dec 10, 2007 24.50 24.62 24.37 24.49 6,522,282 -0.11(-0.45%)
Dec 07, 2007 24.35 24.79 24.24 24.60 8,011,562 -0.18(-0.73%)
Dec 06, 2007 23.82 24.79 23.55 24.78 10,842,019 +0.86(+3.60%)
Dec 05, 2007 24.24 24.28 23.65 23.92 10,076,918 -0.10(-0.42%)
Dec 04, 2007 23.42 24.16 23.32 24.02 6,488,818 +0.37(+1.56%)
Dec 03, 2007 23.48 23.83 23.41 23.65 6,821,388 -0.05(-0.21%)
Nov 30, 2007 23.78 24.04 23.46 23.70 11,000,941 +0.19(+0.81%)
Nov 29, 2007 22.57 23.97 22.49 23.51 15,019,552 +0.73(+3.20%)
Nov 28, 2007 22.85 23.25 22.40 22.78 15,313,176 +0.93(+4.26%)
Nov 27, 2007 21.50 22.48 21.25 21.85 23,819,372 +2.09(+10.58%)
Nov 26, 2007 20.44 20.62 19.69 19.76 9,717,206 -0.80(-3.89%)
Nov 23, 2007 20.41 20.72 20.15 20.56 2,325,438 +0.48(+2.39%)
Nov 21, 2007 20.01 20.50 19.81 20.08 7,188,526 -0.20(-0.99%)
Nov 20, 2007 20.57 20.99 19.85 20.28 11,362,952 -0.25(-1.22%)
Nov 19, 2007 21.08 21.17 20.44 20.53 6,262,747 -0.56(-2.66%)
Nov 16, 2007 20.99 21.27 20.70 21.09 6,028,293 +0.14(+0.67%)
Nov 15, 2007 21.15 21.50 20.85 20.95 5,095,382 -0.33(-1.55%)
Nov 14, 2007 21.53 21.70 21.15 21.28 7,274,625 -0.44(-2.03%)
Nov 13, 2007 20.95 21.74 20.76 21.72 7,895,086 +0.77(+3.68%)
Nov 12, 2007 20.88 21.48 20.76 20.95 9,721,674 +0.02(+0.10%)
Nov 09, 2007 21.00 21.33 20.60 20.93 8,519,400 -0.51(-2.38%)
Nov 08, 2007 21.53 21.96 21.04 21.44 9,840,040 -0.08(-0.37%)
Nov 07, 2007 22.07 22.20 21.52 21.52 5,992,673 -0.96(-4.27%)
Nov 06, 2007 21.88 22.51 21.82 22.48 6,081,903 +0.80(+3.69%)
Nov 05, 2007 21.78 21.90 21.58 21.68 5,087,513 -0.22(-1.00%)
Nov 02, 2007 22.43 22.43 21.61 21.90 6,823,896 -0.32(-1.44%)
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.