Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.07 17.34 16.90 17.03 11,491,181 -0.12(-0.73%)
Jan 30, 2008 16.88 17.32 16.76 17.15 8,416,700 +0.31(+1.85%)
Jan 29, 2008 17.13 17.14 16.76 16.84 6,496,802 -0.20(-1.19%)
Jan 28, 2008 16.61 17.05 16.44 17.04 7,458,683 +0.42(+2.53%)
Jan 25, 2008 17.23 17.32 16.51 16.62 12,563,017 -0.60(-3.48%)
Jan 24, 2008 16.40 17.22 16.37 17.22 11,491,642 +0.48(+2.88%)
Jan 23, 2008 16.12 16.92 16.08 16.74 16,389,780 +0.33(+2.04%)
Jan 22, 2008 16.16 16.65 16.10 16.40 13,674,471 -0.36(-2.14%)
Jan 21, 2008 16.40 17.13 14.86 16.76 24,285,376 +0.00(+0.00%)
Jan 18, 2008 16.40 17.13 14.86 16.76 24,284,606 +1.86(+12.49%)
Jan 17, 2008 15.41 15.72 14.86 14.90 11,300,419 -0.37(-2.40%)
Jan 16, 2008 14.79 15.53 14.69 15.27 12,488,924 +0.43(+2.89%)
Jan 15, 2008 15.02 15.14 14.75 14.84 11,121,590 -0.60(-3.88%)
Jan 14, 2008 15.37 15.47 15.19 15.44 6,917,965 +0.24(+1.59%)
Jan 11, 2008 15.56 15.67 15.10 15.20 7,612,734 -0.48(-3.08%)
Jan 10, 2008 15.46 15.79 15.24 15.68 8,946,308 +0.11(+0.70%)
Jan 09, 2008 15.42 15.59 15.17 15.57 7,748,369 +0.23(+1.52%)
Jan 08, 2008 15.75 16.09 15.31 15.34 11,365,570 -0.59(-3.71%)
Jan 07, 2008 15.88 16.18 15.73 15.93 6,317,742 +0.08(+0.49%)
Jan 04, 2008 16.44 16.48 15.71 15.85 8,564,786 -0.51(-3.09%)
Jan 03, 2008 16.43 16.49 16.28 16.36 4,571,548 -0.09(-0.52%)
Jan 02, 2008 16.91 17.13 16.35 16.44 8,899,141 -0.58(-3.43%)
Jan 01, 2008 16.97 17.11 16.85 17.03 3,173,337 +0.00(+0.00%)
Dec 31, 2007 16.97 17.11 16.85 17.03 3,150,085 -0.04(-0.23%)
Dec 28, 2007 17.26 17.31 16.93 17.07 3,937,123 -0.05(-0.27%)
Dec 27, 2007 17.35 17.63 17.09 17.11 3,723,396 -0.40(-2.31%)
Dec 26, 2007 17.53 17.55 17.42 17.52 1,822,440 +0.05(+0.27%)
Dec 24, 2007 17.24 17.53 17.24 17.47 1,772,016 +0.08(+0.45%)
Dec 21, 2007 17.41 17.49 17.27 17.39 9,774,174 +0.21(+1.22%)
Dec 20, 2007 16.93 17.29 16.79 17.18 5,924,098 +0.40(+2.37%)
Dec 19, 2007 16.88 16.91 16.58 16.79 6,961,688 +0.03(+0.19%)
Dec 18, 2007 16.88 17.00 16.54 16.75 11,083,845 -0.09(-0.51%)
Dec 17, 2007 17.19 17.21 16.82 16.84 6,518,821 -0.37(-2.17%)
Dec 14, 2007 17.19 17.42 17.18 17.21 4,680,205 -0.19(-1.12%)
Dec 13, 2007 17.52 17.54 17.27 17.41 7,144,633 +0.09(+0.49%)
Dec 12, 2007 17.54 17.58 17.17 17.32 9,045,411 +0.06(+0.36%)
Dec 11, 2007 17.55 17.77 17.26 17.26 13,181,323 -0.16(-0.94%)
Dec 10, 2007 17.44 17.52 17.36 17.42 4,407,812 -0.01(-0.04%)
Dec 07, 2007 17.53 17.63 17.26 17.43 7,065,832 -0.20(-1.15%)
Dec 06, 2007 17.36 17.74 17.28 17.63 15,910,426 +0.50(+2.91%)
Dec 05, 2007 17.06 17.19 16.97 17.14 13,116,124 +0.29(+1.71%)
Dec 04, 2007 16.97 17.13 16.82 16.85 10,553,829 -0.26(-1.55%)
Dec 03, 2007 17.13 17.25 17.02 17.11 11,784,245 +0.06(+0.37%)
Nov 30, 2007 17.37 17.46 17.05 17.05 13,750,539 -0.11(-0.64%)
Nov 29, 2007 17.13 17.35 17.08 17.16 9,494,754 -0.05(-0.32%)
Nov 28, 2007 17.42 17.49 17.12 17.21 12,423,652 +0.37(+2.22%)
Nov 27, 2007 16.51 16.90 16.51 16.84 11,021,837 +0.37(+2.22%)
Nov 26, 2007 16.98 17.02 16.46 16.47 5,829,300 -0.41(-2.44%)
Nov 23, 2007 16.86 16.95 16.76 16.89 3,837,778 +0.08(+0.46%)
Nov 21, 2007 17.05 17.09 16.75 16.81 8,397,459 -0.28(-1.64%)
Nov 20, 2007 17.63 17.73 16.79 17.09 12,005,204 -0.58(-3.26%)
Nov 19, 2007 17.91 17.95 17.63 17.67 5,478,157 -0.22(-1.22%)
Nov 16, 2007 18.01 18.13 17.70 17.88 5,487,080 -0.05(-0.30%)
Nov 15, 2007 17.92 18.11 17.74 17.94 7,243,601 -0.09(-0.48%)
Nov 14, 2007 18.31 18.40 17.96 18.02 7,210,914 -0.26(-1.41%)
Nov 13, 2007 18.03 18.34 17.88 18.28 6,475,850 +0.36(+2.00%)
Nov 12, 2007 17.99 18.15 17.84 17.92 8,893,497 -0.01(-0.04%)
Nov 09, 2007 17.63 18.16 17.63 17.93 9,983,294 -0.07(-0.39%)
Nov 08, 2007 18.10 18.22 17.86 18.00 12,061,164 -0.31(-1.70%)
Nov 07, 2007 18.69 18.79 18.30 18.31 11,998,477 -0.46(-2.45%)
Nov 06, 2007 18.76 18.83 18.62 18.77 7,864,521 +0.15(+0.79%)
Nov 05, 2007 18.55 18.86 18.47 18.62 8,439,674 -0.16(-0.83%)
Nov 02, 2007 18.94 18.99 18.63 18.78 8,602,972 -0.09(-0.45%)
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.