Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.48 38.02 36.48 37.63 3,213,953 +0.68(+1.84%)
Jan 30, 2008 36.99 37.71 36.70 36.96 4,787,312 -0.58(-1.53%)
Jan 29, 2008 36.64 37.86 36.29 37.53 4,868,922 +1.08(+2.96%)
Jan 28, 2008 36.25 36.55 35.60 36.45 1,599,208 +0.35(+0.96%)
Jan 25, 2008 36.93 36.93 35.88 36.10 2,281,118 -0.39(-1.06%)
Jan 24, 2008 35.84 36.68 35.73 36.49 4,441,675 +0.27(+0.74%)
Jan 23, 2008 34.16 36.44 33.92 36.22 11,938,919 -0.35(-0.95%)
Jan 22, 2008 35.02 38.91 34.96 36.57 7,738,302 -2.16(-5.58%)
Jan 21, 2008 39.50 39.63 38.46 38.73 0 +0.00(+0.00%)
Jan 18, 2008 39.50 39.63 38.46 38.73 3,912,132 +0.17(+0.45%)
Jan 17, 2008 39.18 39.50 38.49 38.56 4,892,530 -0.49(-1.25%)
Jan 16, 2008 39.10 39.44 38.49 39.05 5,034,510 +0.51(+1.33%)
Jan 15, 2008 39.04 39.04 38.22 38.53 4,462,320 -0.93(-2.36%)
Jan 14, 2008 39.17 40.82 38.57 39.47 10,479,553 +1.59(+4.21%)
Jan 11, 2008 38.05 38.32 37.71 37.87 2,527,903 -0.79(-2.04%)
Jan 10, 2008 37.96 38.91 37.80 38.66 4,447,359 +0.72(+1.89%)
Jan 09, 2008 37.78 37.99 37.28 37.94 4,727,911 +0.25(+0.67%)
Jan 08, 2008 38.01 38.61 37.67 37.69 5,255,763 -0.37(-0.97%)
Jan 07, 2008 38.14 38.32 37.72 38.06 4,726,878 -1.00(-2.56%)
Jan 04, 2008 39.54 39.89 38.93 39.06 4,773,474 -0.84(-2.12%)
Jan 03, 2008 39.81 40.17 39.69 39.91 2,232,925 -0.11(-0.28%)
Jan 02, 2008 40.85 40.96 39.73 40.02 4,061,767 -0.25(-0.63%)
Jan 01, 2008 40.55 40.62 40.03 40.27 0 +0.00(+0.00%)
Dec 31, 2007 40.55 40.62 40.03 40.27 1,200,908 -0.49(-1.20%)
Dec 28, 2007 40.90 41.02 40.66 40.76 378,034 +0.17(+0.43%)
Dec 27, 2007 41.16 41.18 40.43 40.59 1,233,359 -0.39(-0.96%)
Dec 26, 2007 40.51 41.21 40.51 40.98 338,958 +0.01(+0.02%)
Dec 24, 2007 40.57 41.02 40.55 40.97 241,370 +0.41(+1.01%)
Dec 21, 2007 40.64 40.81 40.35 40.56 1,626,033 +0.09(+0.23%)
Dec 20, 2007 40.43 40.58 40.08 40.47 1,774,215 +0.38(+0.94%)
Dec 19, 2007 40.42 40.45 39.94 40.09 1,733,477 -0.18(-0.45%)
Dec 18, 2007 40.34 40.57 39.73 40.27 2,334,975 +0.79(+2.00%)
Dec 17, 2007 39.96 40.04 39.35 39.48 2,516,012 -0.85(-2.11%)
Dec 14, 2007 40.65 40.90 40.23 40.33 1,665,636 -1.15(-2.78%)
Dec 13, 2007 41.69 41.79 41.04 41.48 1,826,624 -0.09(-0.21%)
Dec 12, 2007 41.99 42.18 41.22 41.57 4,019,631 +0.02(+0.06%)
Dec 11, 2007 42.38 42.52 41.33 41.55 2,060,285 -0.20(-0.47%)
Dec 10, 2007 41.52 41.88 41.52 41.74 1,013,814 +0.45(+1.09%)
Dec 07, 2007 41.48 41.49 41.08 41.30 1,658,575 -0.14(-0.34%)
Dec 06, 2007 40.96 41.48 40.85 41.44 1,975,363 +0.41(+1.00%)
Dec 05, 2007 41.33 41.39 41.00 41.03 2,091,336 +0.06(+0.13%)
Dec 04, 2007 41.30 41.36 40.71 40.97 2,903,613 +0.09(+0.23%)
Dec 03, 2007 41.27 41.37 40.81 40.88 2,722,125 +0.47(+1.17%)
Nov 30, 2007 40.80 40.92 40.13 40.40 1,503,066 -0.10(-0.25%)
Nov 29, 2007 40.62 40.81 40.51 40.51 2,278,984 -0.09(-0.23%)
Nov 28, 2007 39.81 40.77 39.80 40.60 3,947,266 +0.46(+1.14%)
Nov 27, 2007 40.03 40.24 39.79 40.14 3,354,522 +0.24(+0.61%)
Nov 26, 2007 40.89 40.96 39.88 39.90 1,720,274 -0.80(-1.98%)
Nov 23, 2007 40.33 40.77 40.24 40.70 949,505 +0.09(+0.23%)
Nov 21, 2007 40.76 40.94 40.41 40.61 1,561,770 -0.09(-0.23%)
Nov 20, 2007 41.11 41.22 40.23 40.70 3,089,232 +0.68(+1.69%)
Nov 19, 2007 40.44 40.70 39.81 40.03 2,314,606 -0.39(-0.98%)
Nov 16, 2007 40.58 40.70 39.97 40.42 2,201,368 +0.47(+1.18%)
Nov 15, 2007 40.07 40.29 39.61 39.95 2,155,003 -0.44(-1.09%)
Nov 14, 2007 40.94 41.12 40.32 40.39 1,512,977 -0.09(-0.23%)
Nov 13, 2007 40.21 40.56 39.89 40.48 1,752,879 +0.94(+2.37%)
Nov 12, 2007 40.12 40.35 39.39 39.54 2,886,942 -1.12(-2.75%)
Nov 09, 2007 41.38 41.38 40.59 40.66 2,524,173 -0.68(-1.64%)
Nov 08, 2007 41.87 42.12 40.51 41.34 4,403,833 -0.60(-1.43%)
Nov 07, 2007 42.74 42.84 41.94 41.94 1,894,335 -0.28(-0.67%)
Nov 06, 2007 42.12 42.27 41.82 42.23 1,259,230 +0.65(+1.56%)
Nov 05, 2007 41.40 41.74 41.24 41.58 1,473,950 -0.43(-1.01%)
Nov 02, 2007 41.71 42.16 41.48 42.01 1,282,789 +0.35(+0.85%)
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.