Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.55 24.30 23.46 24.16 15,971,718 +0.20(+0.83%)
Jan 30, 2008 23.43 24.41 23.35 23.96 17,437,088 +0.29(+1.23%)
Jan 29, 2008 23.25 23.82 23.10 23.67 17,555,120 +0.73(+3.18%)
Jan 28, 2008 23.35 23.36 22.50 22.94 24,749,096 +0.57(+2.55%)
Jan 25, 2008 22.74 23.16 21.95 22.37 20,621,204 +0.17(+0.77%)
Jan 24, 2008 21.79 22.24 21.37 22.20 14,725,988 +0.85(+3.98%)
Jan 23, 2008 21.34 21.39 20.04 21.35 27,714,780 -0.39(-1.79%)
Jan 22, 2008 20.30 21.97 20.20 21.74 19,173,726 -0.46(-2.07%)
Jan 21, 2008 22.52 22.68 21.90 22.20 0 +0.00(+0.00%)
Jan 18, 2008 22.52 22.68 21.90 22.20 15,809,181 +0.03(+0.14%)
Jan 17, 2008 22.40 22.90 22.09 22.17 16,375,566 -0.09(-0.40%)
Jan 16, 2008 22.83 23.07 22.17 22.26 18,122,288 -0.88(-3.80%)
Jan 15, 2008 23.01 23.72 22.89 23.14 14,752,573 -0.11(-0.47%)
Jan 14, 2008 23.06 23.41 22.77 23.25 9,456,894 +0.66(+2.92%)
Jan 11, 2008 22.74 22.90 22.41 22.59 12,023,162 -0.35(-1.53%)
Jan 10, 2008 22.26 23.10 21.91 22.94 16,267,875 +0.51(+2.27%)
Jan 09, 2008 21.74 22.62 21.66 22.43 18,690,480 +0.75(+3.46%)
Jan 08, 2008 22.31 22.87 21.60 21.68 16,017,166 -0.48(-2.17%)
Jan 07, 2008 22.61 22.62 21.91 22.16 19,961,092 -0.28(-1.25%)
Jan 04, 2008 22.91 23.25 22.22 22.44 17,848,920 -0.69(-2.98%)
Jan 03, 2008 23.40 23.53 22.99 23.13 9,650,001 -0.24(-1.03%)
Jan 02, 2008 24.02 24.02 23.17 23.37 13,691,400 -0.62(-2.58%)
Jan 01, 2008 24.01 24.16 23.87 23.99 0 +0.00(+0.00%)
Dec 31, 2007 24.01 24.16 23.87 23.99 5,129,817 -0.12(-0.50%)
Dec 28, 2007 24.34 24.41 24.00 24.11 5,799,625 +0.18(+0.75%)
Dec 27, 2007 24.29 24.61 23.90 23.93 6,340,192 -0.48(-1.97%)
Dec 26, 2007 23.90 24.49 23.90 24.41 5,860,519 +0.41(+1.71%)
Dec 24, 2007 24.06 24.32 23.86 24.00 3,104,697 -0.03(-0.12%)
Dec 21, 2007 23.89 24.21 23.77 24.03 11,293,420 +0.37(+1.56%)
Dec 20, 2007 23.54 23.70 23.31 23.66 6,693,111 +0.26(+1.11%)
Dec 19, 2007 23.20 23.70 23.14 23.40 11,518,295 +0.26(+1.12%)
Dec 18, 2007 23.48 23.79 22.80 23.14 13,704,619 -0.20(-0.86%)
Dec 17, 2007 24.10 24.19 23.16 23.34 13,309,113 -0.85(-3.51%)
Dec 14, 2007 24.74 24.81 24.17 24.19 9,396,329 -0.51(-2.06%)
Dec 13, 2007 24.57 24.75 24.10 24.70 9,515,128 -0.18(-0.72%)
Dec 12, 2007 25.31 25.44 24.42 24.88 11,594,850 +0.18(+0.73%)
Dec 11, 2007 25.39 25.62 24.52 24.70 10,728,361 -0.60(-2.37%)
Dec 10, 2007 24.94 25.37 24.90 25.30 6,421,974 +0.38(+1.52%)
Dec 07, 2007 25.15 25.15 24.61 24.92 6,869,682 -0.22(-0.88%)
Dec 06, 2007 25.08 25.25 24.66 25.14 8,763,307 +0.22(+0.88%)
Dec 05, 2007 24.65 25.15 24.59 24.92 11,142,924 +0.52(+2.13%)
Dec 04, 2007 24.49 24.74 24.30 24.40 8,870,287 -0.19(-0.77%)
Dec 03, 2007 24.50 24.77 24.15 24.59 11,295,159 +0.30(+1.24%)
Nov 30, 2007 24.57 24.65 24.18 24.29 11,497,411 -0.04(-0.16%)
Nov 29, 2007 24.00 24.50 23.95 24.33 9,987,612 +0.28(+1.16%)
Nov 28, 2007 23.91 24.50 23.85 24.05 19,038,132 +0.32(+1.35%)
Nov 27, 2007 23.30 23.76 23.16 23.73 15,479,278 +0.80(+3.49%)
Nov 26, 2007 23.55 23.66 22.90 22.93 12,871,960 -0.10(-0.43%)
Nov 23, 2007 22.39 23.07 22.30 23.03 6,600,210 +0.83(+3.74%)
Nov 21, 2007 21.98 22.58 21.61 22.20 11,222,437 -0.23(-1.03%)
Nov 20, 2007 22.93 23.07 21.86 22.43 14,258,032 -0.27(-1.19%)
Nov 19, 2007 23.24 23.30 22.51 22.70 12,877,383 -0.64(-2.74%)
Nov 16, 2007 23.90 23.90 23.00 23.34 16,260,724 -0.21(-0.89%)
Nov 15, 2007 23.70 24.00 23.24 23.55 16,625,563 +0.04(+0.17%)
Nov 14, 2007 23.96 24.09 23.49 23.51 18,593,416 -0.03(-0.13%)
Nov 13, 2007 23.40 23.63 22.84 23.54 23,225,088 +2.09(+9.74%)
Nov 12, 2007 21.42 21.75 21.25 21.45 13,313,442 +0.14(+0.66%)
Nov 09, 2007 21.62 22.04 21.28 21.31 20,712,156 -0.64(-2.92%)
Nov 08, 2007 23.40 23.41 20.85 21.95 32,512,508 -1.42(-6.08%)
Nov 07, 2007 23.86 24.05 23.33 23.37 12,152,274 -0.82(-3.39%)
Nov 06, 2007 23.45 24.25 23.44 24.19 14,458,665 +0.77(+3.29%)
Nov 05, 2007 23.70 23.75 23.03 23.42 11,812,157 -0.49(-2.05%)
Nov 02, 2007 23.85 24.07 23.72 23.91 11,136,328 +0.11(+0.46%)
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.