Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.31 29.91 28.74 29.75 4,134,503 +0.67(+2.31%)
Jan 30, 2008 29.45 30.63 29.05 29.08 5,508,400 +0.02(+0.05%)
Jan 29, 2008 28.84 29.25 28.66 29.07 3,966,198 +0.24(+0.83%)
Jan 28, 2008 28.81 28.90 28.37 28.83 2,782,819 -0.11(-0.37%)
Jan 25, 2008 29.22 29.30 28.68 28.94 3,330,774 +0.03(+0.11%)
Jan 24, 2008 28.85 29.30 28.17 28.91 15,415,790 +0.25(+0.89%)
Jan 23, 2008 27.40 28.67 26.65 28.65 15,535,589 +0.36(+1.28%)
Jan 22, 2008 27.54 28.99 27.54 28.29 8,204,055 -0.61(-2.11%)
Jan 21, 2008 28.60 29.21 28.34 28.90 0 +0.00(+0.00%)
Jan 18, 2008 28.60 29.21 28.34 28.90 10,139,570 +0.42(+1.46%)
Jan 17, 2008 29.56 29.77 28.01 28.48 8,301,356 -1.17(-3.95%)
Jan 16, 2008 30.08 30.54 28.78 29.65 8,899,750 -0.74(-2.44%)
Jan 15, 2008 31.40 31.61 30.33 30.39 6,167,609 -1.20(-3.81%)
Jan 14, 2008 31.84 31.84 30.60 31.60 2,772,529 +0.38(+1.21%)
Jan 11, 2008 30.63 31.85 30.63 31.22 4,973,725 +0.73(+2.40%)
Jan 10, 2008 30.13 30.76 30.01 30.49 4,008,478 +0.20(+0.66%)
Jan 09, 2008 30.28 30.94 29.52 30.29 6,790,406 -0.22(-0.71%)
Jan 08, 2008 30.85 31.40 30.09 30.50 11,990,385 -0.49(-1.57%)
Jan 07, 2008 31.94 32.24 30.90 30.99 5,615,009 -0.95(-2.97%)
Jan 04, 2008 32.29 32.30 31.79 31.94 2,729,796 -0.60(-1.85%)
Jan 03, 2008 33.02 33.11 32.45 32.54 2,868,985 -0.48(-1.45%)
Jan 02, 2008 33.70 33.89 32.80 33.02 2,293,160 -0.40(-1.20%)
Jan 01, 2008 33.33 33.55 33.17 33.42 1,312,371 +0.00(+0.00%)
Dec 31, 2007 33.33 33.55 33.17 33.42 1,312,371 +0.10(+0.30%)
Dec 28, 2007 33.32 33.42 33.11 33.32 1,475,395 +0.07(+0.21%)
Dec 27, 2007 33.12 33.63 33.04 33.25 1,873,896 +0.09(+0.28%)
Dec 26, 2007 32.84 33.41 32.78 33.15 3,174,022 +0.12(+0.37%)
Dec 24, 2007 32.85 33.68 32.85 33.03 799,828 -0.29(-0.86%)
Dec 21, 2007 32.39 33.47 32.38 33.32 5,957,792 +1.04(+3.23%)
Dec 20, 2007 31.83 32.28 31.35 32.28 2,179,003 +0.70(+2.22%)
Dec 19, 2007 31.52 31.73 31.31 31.57 3,049,515 +0.22(+0.69%)
Dec 18, 2007 32.14 32.14 31.23 31.36 4,271,889 -0.47(-1.48%)
Dec 17, 2007 31.93 32.19 31.59 31.83 1,565,933 -0.45(-1.41%)
Dec 14, 2007 32.21 32.62 32.11 32.28 2,091,978 -0.02(-0.07%)
Dec 13, 2007 32.58 32.58 31.98 32.31 2,007,702 -0.30(-0.92%)
Dec 12, 2007 32.45 33.07 32.21 32.61 3,244,836 +0.45(+1.41%)
Dec 11, 2007 32.91 33.30 32.06 32.15 3,390,888 -0.76(-2.30%)
Dec 10, 2007 33.63 33.68 32.65 32.91 3,225,697 -0.50(-1.50%)
Dec 07, 2007 33.49 33.69 32.95 33.41 2,995,192 +0.26(+0.79%)
Dec 06, 2007 32.62 33.20 32.54 33.15 2,411,740 +0.36(+1.11%)
Dec 05, 2007 32.10 32.78 32.10 32.78 3,847,106 +0.73(+2.29%)
Dec 04, 2007 32.44 32.44 31.30 32.05 5,864,801 -0.50(-1.54%)
Dec 03, 2007 33.00 33.00 32.29 32.55 3,202,217 -0.13(-0.40%)
Nov 30, 2007 32.77 32.94 32.02 32.68 5,067,955 +0.12(+0.38%)
Nov 29, 2007 31.98 32.96 31.82 32.56 5,054,931 +0.35(+1.08%)
Nov 28, 2007 30.68 32.36 30.68 32.21 4,356,651 +1.45(+4.71%)
Nov 27, 2007 31.03 31.35 30.43 30.76 4,699,622 +0.09(+0.30%)
Nov 26, 2007 29.96 31.38 29.96 30.67 3,942,461 +0.49(+1.64%)
Nov 23, 2007 30.66 30.66 29.91 30.18 1,095,337 -0.04(-0.13%)
Nov 21, 2007 30.16 30.53 29.94 30.22 2,896,795 -0.28(-0.91%)
Nov 20, 2007 30.47 31.17 30.22 30.49 3,946,355 +0.02(+0.08%)
Nov 19, 2007 30.51 30.70 30.08 30.47 3,815,465 -0.08(-0.25%)
Nov 16, 2007 30.95 31.21 30.12 30.55 3,489,997 -0.42(-1.34%)
Nov 15, 2007 31.38 31.43 30.76 30.96 3,606,807 -0.35(-1.11%)
Nov 14, 2007 31.61 31.97 31.31 31.31 2,575,195 -0.26(-0.83%)
Nov 13, 2007 31.33 31.64 30.93 31.57 4,102,590 +0.33(+1.06%)
Nov 12, 2007 32.38 32.70 31.08 31.24 6,463,501 -0.94(-2.92%)
Nov 09, 2007 33.49 33.49 32.08 32.18 5,984,696 -1.62(-4.79%)
Nov 08, 2007 34.50 34.63 33.46 33.80 3,871,851 -0.29(-0.84%)
Nov 07, 2007 35.28 35.28 33.97 34.09 3,502,812 -1.13(-3.22%)
Nov 06, 2007 34.97 35.48 34.89 35.22 4,583,805 +0.22(+0.62%)
Nov 05, 2007 31.52 35.52 31.52 35.01 3,066,375 -0.02(-0.04%)
Nov 02, 2007 35.66 35.90 34.74 35.02 5,348,130 +0.71(+2.07%)
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.