Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.66 24.55 23.59 24.35 6,963,417 +0.38(+1.57%)
Jan 30, 2008 24.51 24.70 23.95 23.97 6,163,707 -0.38(-1.54%)
Jan 29, 2008 24.61 24.94 23.81 24.35 6,369,667 +0.32(+1.33%)
Jan 28, 2008 23.76 24.09 23.18 24.03 4,314,655 +0.48(+2.03%)
Jan 25, 2008 24.51 24.60 23.50 23.55 7,267,846 -0.74(-3.03%)
Jan 24, 2008 25.44 25.44 24.20 24.29 10,422,634 -0.95(-3.75%)
Jan 23, 2008 23.95 25.29 23.77 25.23 11,159,498 +0.93(+3.82%)
Jan 22, 2008 24.36 25.22 23.65 24.30 10,840,277 -1.24(-4.84%)
Jan 21, 2008 26.53 26.56 25.34 25.54 0 +0.00(+0.00%)
Jan 18, 2008 26.53 26.56 25.34 25.54 7,875,152 -0.76(-2.90%)
Jan 17, 2008 27.69 27.69 26.29 26.31 6,900,747 -1.34(-4.86%)
Jan 16, 2008 27.26 27.99 27.26 27.65 7,004,713 +0.32(+1.19%)
Jan 15, 2008 27.18 27.72 27.18 27.33 4,713,437 -0.14(-0.52%)
Jan 14, 2008 27.44 27.66 27.30 27.47 2,583,933 +0.14(+0.50%)
Jan 11, 2008 27.22 27.61 27.08 27.33 4,509,267 -0.15(-0.56%)
Jan 10, 2008 27.36 27.66 27.19 27.48 5,871,889 +0.02(+0.08%)
Jan 09, 2008 27.26 27.58 27.13 27.46 5,561,641 +0.33(+1.22%)
Jan 08, 2008 27.22 27.50 27.06 27.13 6,072,125 -0.02(-0.06%)
Jan 07, 2008 26.49 27.19 26.36 27.15 5,534,172 +0.77(+2.92%)
Jan 04, 2008 26.41 26.73 26.19 26.38 6,223,739 -0.09(-0.32%)
Jan 03, 2008 26.42 26.82 26.37 26.46 3,513,266 +0.08(+0.30%)
Jan 02, 2008 26.39 26.67 26.25 26.38 4,791,813 -0.15(-0.56%)
Jan 01, 2008 26.58 26.76 26.42 26.53 0 +0.00(+0.00%)
Dec 31, 2007 26.58 26.76 26.42 26.53 1,607,039 -0.18(-0.68%)
Dec 28, 2007 26.72 26.84 26.58 26.72 3,039,575 +0.15(+0.58%)
Dec 27, 2007 26.97 27.06 26.53 26.56 3,091,366 -0.48(-1.79%)
Dec 26, 2007 27.31 27.34 26.97 27.05 2,161,378 -0.31(-1.13%)
Dec 24, 2007 27.22 27.48 27.05 27.35 1,038,060 +0.26(+0.95%)
Dec 21, 2007 27.05 27.24 26.90 27.10 4,665,902 +0.26(+0.96%)
Dec 20, 2007 26.86 26.94 26.59 26.84 3,191,856 +0.22(+0.81%)
Dec 19, 2007 26.99 26.99 26.51 26.62 3,362,869 -0.24(-0.89%)
Dec 18, 2007 26.66 26.98 26.57 26.86 2,705,541 +0.34(+1.27%)
Dec 17, 2007 26.83 26.97 26.40 26.53 3,964,555 -0.47(-1.75%)
Dec 14, 2007 27.21 27.53 26.91 27.00 3,503,272 -0.47(-1.72%)
Dec 13, 2007 26.96 27.55 26.96 27.47 3,062,438 +0.32(+1.20%)
Dec 12, 2007 28.00 28.00 26.86 27.15 5,691,885 -0.19(-0.71%)
Dec 11, 2007 28.00 28.20 27.29 27.34 3,126,974 -0.67(-2.40%)
Dec 10, 2007 28.03 28.20 27.91 28.01 2,205,899 -0.01(-0.02%)
Dec 07, 2007 28.04 28.17 27.79 28.02 1,855,792 -0.02(-0.06%)
Dec 06, 2007 28.09 28.10 27.71 28.04 2,060,722 -0.06(-0.22%)
Dec 05, 2007 27.70 28.13 27.60 28.10 3,025,263 +0.52(+1.88%)
Dec 04, 2007 27.04 27.80 27.04 27.58 2,879,573 +0.35(+1.30%)
Dec 03, 2007 27.04 27.35 27.02 27.23 2,202,091 +0.06(+0.23%)
Nov 30, 2007 27.35 27.35 26.93 27.17 4,904,524 +0.10(+0.36%)
Nov 29, 2007 26.91 27.20 26.79 27.07 3,779,789 +0.01(+0.04%)
Nov 28, 2007 26.65 27.14 26.62 27.06 4,395,939 +0.56(+2.11%)
Nov 27, 2007 26.43 26.80 26.20 26.50 4,581,440 +0.26(+0.98%)
Nov 26, 2007 26.42 26.78 26.22 26.24 4,906,445 -0.23(-0.86%)
Nov 23, 2007 26.78 26.78 26.35 26.47 1,293,107 -0.08(-0.30%)
Nov 21, 2007 26.77 26.95 26.55 26.55 3,001,398 -0.40(-1.48%)
Nov 20, 2007 26.58 27.11 26.53 26.95 6,088,781 +0.47(+1.76%)
Nov 19, 2007 26.23 26.61 26.23 26.48 2,349,901 +0.03(+0.13%)
Nov 16, 2007 26.54 26.72 26.10 26.45 3,112,125 +0.10(+0.37%)
Nov 15, 2007 26.20 26.58 26.20 26.35 2,821,182 +0.01(+0.04%)
Nov 14, 2007 26.45 26.57 26.24 26.34 3,108,660 +0.00(+0.00%)
Nov 13, 2007 26.33 26.36 25.85 26.34 2,919,098 +0.17(+0.65%)
Nov 12, 2007 26.44 26.60 26.08 26.17 3,404,684 -0.26(-0.99%)
Nov 09, 2007 26.31 26.80 26.31 26.43 3,451,172 -0.26(-0.98%)
Nov 08, 2007 26.38 26.87 26.31 26.69 4,258,163 +0.32(+1.21%)
Nov 07, 2007 26.46 27.06 26.37 26.37 3,271,110 -0.86(-3.16%)
Nov 06, 2007 27.21 27.23 27.01 27.23 3,270,620 +0.04(+0.15%)
Nov 05, 2007 27.48 27.48 26.87 27.19 3,443,023 +0.16(+0.59%)
Nov 02, 2007 26.95 27.12 26.78 27.03 3,750,168 +0.09(+0.34%)
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.