Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.64 23.56 21.33 23.32 3,327,134 +0.37(+1.61%)
Jan 30, 2008 23.09 23.57 22.68 22.95 1,821,342 -0.22(-0.94%)
Jan 29, 2008 23.34 23.41 22.84 23.17 2,929,327 -0.14(-0.60%)
Jan 28, 2008 23.22 23.30 22.48 23.30 2,979,173 +0.01(+0.05%)
Jan 25, 2008 23.53 23.85 23.13 23.29 3,720,252 +0.03(+0.12%)
Jan 24, 2008 22.65 23.50 22.61 23.27 6,109,225 +0.80(+3.57%)
Jan 23, 2008 21.57 22.78 20.69 22.46 10,480,063 +0.39(+1.77%)
Jan 22, 2008 20.74 22.28 16.99 22.07 6,318,462 +0.45(+2.06%)
Jan 21, 2008 21.54 22.26 21.30 21.63 0 +0.00(+0.00%)
Jan 18, 2008 21.54 22.26 21.30 21.63 4,285,609 +0.30(+1.39%)
Jan 17, 2008 22.02 22.68 21.19 21.33 5,764,625 -0.53(-2.44%)
Jan 16, 2008 22.02 22.46 21.53 21.86 3,984,490 -0.41(-1.84%)
Jan 15, 2008 21.96 22.42 21.67 22.27 4,516,867 +0.14(+0.65%)
Jan 14, 2008 22.31 22.49 22.00 22.13 2,953,286 +0.14(+0.62%)
Jan 11, 2008 21.90 22.71 21.74 21.99 8,298,294 +0.25(+1.16%)
Jan 10, 2008 21.85 22.06 21.08 21.74 3,930,567 +0.08(+0.37%)
Jan 09, 2008 21.65 22.02 21.11 21.66 4,305,175 -0.38(-1.75%)
Jan 08, 2008 22.23 22.63 21.61 22.04 3,182,387 -0.37(-1.64%)
Jan 07, 2008 23.19 23.40 22.33 22.41 3,526,047 -0.63(-2.75%)
Jan 04, 2008 23.59 23.72 22.96 23.05 1,893,598 -0.82(-3.42%)
Jan 03, 2008 23.75 24.19 23.68 23.86 1,963,467 +0.20(+0.86%)
Jan 02, 2008 23.84 23.95 23.09 23.66 2,067,175 -0.18(-0.76%)
Jan 01, 2008 23.87 24.27 23.52 23.84 0 +0.00(+0.00%)
Dec 31, 2007 23.87 24.27 23.52 23.84 692,963 -0.11(-0.45%)
Dec 28, 2007 24.26 24.35 23.83 23.94 878,923 -0.11(-0.46%)
Dec 27, 2007 24.09 24.34 23.97 24.06 1,376,106 -0.03(-0.13%)
Dec 26, 2007 24.36 24.36 24.04 24.09 1,391,000 -0.36(-1.47%)
Dec 24, 2007 24.27 24.45 23.62 24.45 484,951 +0.56(+2.34%)
Dec 21, 2007 23.47 24.05 23.29 23.89 2,465,616 +0.52(+2.22%)
Dec 20, 2007 23.18 23.42 22.94 23.37 997,516 +0.28(+1.21%)
Dec 19, 2007 23.33 23.37 22.75 23.09 2,592,299 -0.15(-0.66%)
Dec 18, 2007 23.17 23.53 22.81 23.24 1,598,390 +0.19(+0.82%)
Dec 17, 2007 24.14 24.20 22.96 23.05 2,060,746 -1.15(-4.77%)
Dec 14, 2007 24.48 24.68 24.13 24.21 2,397,576 -0.33(-1.34%)
Dec 13, 2007 24.29 24.54 24.06 24.54 2,458,450 +0.02(+0.07%)
Dec 12, 2007 24.02 24.52 24.00 24.52 2,411,383 +0.95(+4.02%)
Dec 11, 2007 24.56 24.58 23.51 23.57 1,454,423 -1.03(-4.17%)
Dec 10, 2007 24.42 24.64 24.12 24.60 1,369,867 +0.19(+0.80%)
Dec 07, 2007 24.55 24.57 24.29 24.40 1,302,656 -0.07(-0.27%)
Dec 06, 2007 23.79 24.51 23.76 24.47 1,866,028 +0.52(+2.19%)
Dec 05, 2007 24.09 24.42 23.69 23.95 3,333,615 +0.09(+0.36%)
Dec 04, 2007 23.79 24.02 23.41 23.86 2,239,190 -0.09(-0.38%)
Dec 03, 2007 23.80 24.11 23.54 23.95 1,926,733 +0.37(+1.55%)
Nov 30, 2007 23.59 23.87 23.32 23.59 2,916,388 +0.19(+0.80%)
Nov 29, 2007 23.62 23.95 23.34 23.40 2,173,221 -0.21(-0.89%)
Nov 28, 2007 22.50 23.67 22.50 23.61 2,918,338 +1.11(+4.95%)
Nov 27, 2007 22.48 22.90 22.31 22.50 2,402,693 +0.01(+0.03%)
Nov 26, 2007 23.18 23.40 22.43 22.49 2,678,119 -0.77(-3.30%)
Nov 23, 2007 22.93 23.41 22.91 23.26 403,407 +0.51(+2.23%)
Nov 21, 2007 23.44 23.53 22.65 22.75 2,238,806 -0.89(-3.78%)
Nov 20, 2007 22.92 23.72 22.81 23.64 2,415,266 +0.74(+3.23%)
Nov 19, 2007 23.19 23.40 22.90 22.90 1,543,181 -0.49(-2.11%)
Nov 16, 2007 23.76 23.80 23.34 23.40 3,620,301 -0.19(-0.82%)
Nov 15, 2007 24.17 24.25 23.52 23.59 2,373,846 -0.77(-3.15%)
Nov 14, 2007 24.24 24.77 24.16 24.36 2,034,868 +0.29(+1.22%)
Nov 13, 2007 23.55 24.08 23.24 24.07 2,796,669 +0.63(+2.69%)
Nov 12, 2007 24.74 24.74 23.40 23.43 2,461,863 -1.32(-5.35%)
Nov 09, 2007 24.77 25.14 24.56 24.76 2,853,189 -0.22(-0.90%)
Nov 08, 2007 25.36 25.36 24.64 24.98 4,691,605 -0.29(-1.14%)
Nov 07, 2007 25.26 25.50 25.09 25.27 3,817,052 -0.20(-0.77%)
Nov 06, 2007 25.17 25.50 24.96 25.47 4,553,540 +0.48(+1.90%)
Nov 05, 2007 24.08 25.12 24.08 24.99 3,696,548 +0.06(+0.26%)
Nov 02, 2007 24.10 24.94 23.80 24.93 4,546,205 +0.76(+3.15%)
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.