Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.60 15.22 14.51 15.09 2,333,325 +0.26(+1.75%)
Jan 30, 2008 15.06 15.10 14.50 14.83 1,545,005 -0.09(-0.61%)
Jan 29, 2008 15.27 15.33 14.74 14.92 2,232,188 -0.16(-1.03%)
Jan 28, 2008 15.45 15.45 14.91 15.08 1,808,116 -0.53(-3.39%)
Jan 25, 2008 15.89 15.89 15.46 15.60 955,266 -0.28(-1.77%)
Jan 24, 2008 15.37 16.02 15.20 15.89 1,638,754 +0.94(+6.26%)
Jan 23, 2008 15.63 15.63 14.37 14.95 1,955,273 +0.19(+1.32%)
Jan 22, 2008 14.42 14.84 14.27 14.75 1,845,001 -0.59(-3.87%)
Jan 21, 2008 15.40 15.70 15.10 15.35 0 +0.00(+0.00%)
Jan 18, 2008 15.40 15.70 15.10 15.35 1,410,938 -0.00(-0.03%)
Jan 17, 2008 15.83 16.02 14.69 15.35 3,006,792 -0.29(-1.88%)
Jan 16, 2008 16.19 16.36 15.64 15.65 1,358,623 -0.55(-3.42%)
Jan 15, 2008 16.35 16.39 16.17 16.20 1,202,569 -0.18(-1.11%)
Jan 14, 2008 16.44 16.60 16.33 16.38 687,581 -0.08(-0.50%)
Jan 11, 2008 16.42 16.72 16.29 16.47 1,013,224 -0.10(-0.58%)
Jan 10, 2008 16.28 16.58 16.28 16.56 952,726 +0.11(+0.66%)
Jan 09, 2008 16.44 16.48 16.31 16.45 768,461 -0.08(-0.47%)
Jan 08, 2008 16.83 16.92 16.48 16.53 633,380 -0.26(-1.57%)
Jan 07, 2008 16.94 16.96 16.72 16.79 799,865 -0.08(-0.46%)
Jan 04, 2008 17.14 17.16 16.86 16.87 1,047,629 -0.26(-1.49%)
Jan 03, 2008 17.18 17.25 17.11 17.13 291,405 -0.07(-0.43%)
Jan 02, 2008 17.25 17.32 17.11 17.20 732,902 -0.01(-0.05%)
Jan 01, 2008 17.34 17.50 17.18 17.21 859,208 +0.00(+0.00%)
Dec 31, 2007 17.34 17.50 17.18 17.21 859,208 -0.19(-1.10%)
Dec 28, 2007 17.41 17.51 17.39 17.40 608,297 -0.02(-0.12%)
Dec 27, 2007 17.28 17.45 17.26 17.42 788,740 +0.25(+1.44%)
Dec 26, 2007 17.16 17.21 17.13 17.18 285,677 -0.03(-0.15%)
Dec 24, 2007 17.11 17.25 17.06 17.20 166,078 +0.28(+1.64%)
Dec 21, 2007 16.84 17.11 16.77 16.92 1,275,319 +0.12(+0.70%)
Dec 20, 2007 16.81 16.85 16.70 16.81 630,159 +0.12(+0.70%)
Dec 19, 2007 16.62 16.78 16.62 16.69 413,267 +0.04(+0.26%)
Dec 18, 2007 16.61 16.72 16.50 16.65 466,896 +0.06(+0.39%)
Dec 17, 2007 16.52 16.76 16.48 16.58 755,300 +0.20(+1.24%)
Dec 14, 2007 16.16 16.66 15.82 16.38 2,500,337 +0.07(+0.45%)
Dec 13, 2007 16.60 16.60 16.21 16.31 800,096 -0.30(-1.82%)
Dec 12, 2007 16.87 16.89 16.57 16.61 796,401 -0.27(-1.59%)
Dec 11, 2007 16.99 17.12 16.82 16.88 1,587,492 -0.20(-1.17%)
Dec 10, 2007 17.16 17.16 17.02 17.08 689,375 -0.01(-0.05%)
Dec 07, 2007 16.98 17.14 16.95 17.08 1,018,766 +0.18(+1.08%)
Dec 06, 2007 16.67 16.92 16.65 16.90 1,668,541 +0.26(+1.59%)
Dec 05, 2007 16.67 16.70 16.58 16.64 1,058,713 +0.04(+0.26%)
Dec 04, 2007 16.92 16.92 16.57 16.60 1,038,670 -0.35(-2.04%)
Dec 03, 2007 16.91 17.01 16.91 16.94 567,237 -0.03(-0.20%)
Nov 30, 2007 17.20 17.20 16.94 16.98 959,192 -0.03(-0.15%)
Nov 29, 2007 17.14 17.23 16.80 17.00 1,369,053 -0.41(-2.34%)
Nov 28, 2007 17.32 17.49 17.22 17.41 873,548 +0.24(+1.39%)
Nov 27, 2007 17.21 17.25 17.12 17.17 1,184,096 -0.08(-0.48%)
Nov 26, 2007 17.49 17.50 17.24 17.25 725,744 -0.22(-1.26%)
Nov 23, 2007 17.34 17.52 17.28 17.47 220,055 +0.18(+1.03%)
Nov 21, 2007 17.36 17.38 17.18 17.30 470,821 -0.17(-0.97%)
Nov 20, 2007 17.54 17.60 17.43 17.47 642,617 -0.06(-0.32%)
Nov 19, 2007 17.68 17.72 17.52 17.52 413,556 -0.29(-1.65%)
Nov 16, 2007 17.72 17.94 17.63 17.82 858,516 +0.21(+1.21%)
Nov 15, 2007 17.68 17.89 17.57 17.60 443,117 -0.32(-1.79%)
Nov 14, 2007 18.41 18.44 17.88 17.92 682,333 -0.40(-2.20%)
Nov 13, 2007 18.08 18.35 18.08 18.33 591,817 +0.47(+2.62%)
Nov 12, 2007 18.16 18.21 17.86 17.86 524,623 -0.51(-2.78%)
Nov 09, 2007 18.65 18.65 18.37 18.37 779,557 -0.32(-1.69%)
Nov 08, 2007 18.89 19.00 18.57 18.69 1,258,910 -0.23(-1.19%)
Nov 07, 2007 18.94 19.31 18.84 18.91 927,790 -0.23(-1.18%)
Nov 06, 2007 18.96 19.20 18.96 19.14 657,436 +0.18(+0.94%)
Nov 05, 2007 18.87 18.98 18.81 18.96 628,993 -0.02(-0.11%)
Nov 02, 2007 18.96 19.03 18.90 18.98 1,000,524 +0.32(+1.69%)
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.