Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.93 15.18 13.88 15.05 5,976,325 +0.47(+3.22%)
Jan 30, 2008 14.90 15.03 14.40 14.58 3,977,305 -0.33(-2.22%)
Jan 29, 2008 14.65 14.98 14.54 14.91 5,062,013 +0.27(+1.85%)
Jan 28, 2008 14.25 14.65 14.01 14.64 3,299,456 +0.29(+2.04%)
Jan 25, 2008 14.72 15.03 14.30 14.35 5,105,665 -0.03(-0.23%)
Jan 24, 2008 13.82 14.87 13.60 14.38 8,429,482 +0.69(+5.05%)
Jan 23, 2008 12.94 13.77 12.94 13.69 7,512,946 +0.17(+1.23%)
Jan 22, 2008 13.48 13.82 12.69 13.52 10,557,062 -0.29(-2.08%)
Jan 21, 2008 13.97 14.07 13.35 13.81 0 +0.00(+0.00%)
Jan 18, 2008 13.97 14.07 13.35 13.81 9,126,468 -0.18(-1.26%)
Jan 17, 2008 14.63 14.70 13.90 13.99 4,713,561 -0.50(-3.47%)
Jan 16, 2008 14.43 14.74 13.80 14.49 9,270,625 -0.04(-0.30%)
Jan 15, 2008 15.19 15.19 14.38 14.54 5,483,932 -0.82(-5.33%)
Jan 14, 2008 14.98 15.48 14.93 15.36 2,303,516 +0.19(+1.28%)
Jan 11, 2008 15.43 15.44 14.86 15.16 3,509,984 -0.23(-1.51%)
Jan 10, 2008 14.65 15.68 14.60 15.39 7,033,349 +0.54(+3.61%)
Jan 09, 2008 14.04 14.95 14.00 14.86 9,177,631 -0.04(-0.30%)
Jan 08, 2008 16.05 16.19 14.74 14.90 11,568,555 -0.99(-6.23%)
Jan 07, 2008 15.79 16.05 15.37 15.89 6,630,366 -0.08(-0.48%)
Jan 04, 2008 16.83 16.98 15.75 15.97 9,652,162 -0.98(-5.81%)
Jan 03, 2008 16.69 17.24 16.69 16.95 6,418,306 +0.14(+0.86%)
Jan 02, 2008 16.98 17.36 16.79 16.81 4,630,143 -0.54(-3.12%)
Jan 01, 2008 16.98 17.51 16.87 17.35 1,878,164 +0.00(+0.00%)
Dec 31, 2007 16.98 17.51 16.87 17.35 1,878,164 +0.14(+0.80%)
Dec 28, 2007 17.32 17.42 16.49 17.21 2,725,497 -0.12(-0.70%)
Dec 27, 2007 17.28 17.83 17.27 17.33 4,240,191 -0.30(-1.69%)
Dec 26, 2007 17.39 17.74 17.33 17.63 4,159,340 +0.25(+1.46%)
Dec 24, 2007 17.54 17.56 17.06 17.38 3,174,447 -0.32(-1.78%)
Dec 21, 2007 16.68 17.69 16.17 17.69 19,465,588 +1.44(+8.84%)
Dec 20, 2007 15.87 16.50 15.87 16.26 6,689,910 +0.06(+0.34%)
Dec 19, 2007 15.98 16.93 15.30 16.20 10,751,614 +0.24(+1.49%)
Dec 18, 2007 16.04 16.54 15.59 15.96 9,583,729 +0.20(+1.30%)
Dec 17, 2007 15.45 16.01 15.18 15.76 13,448,183 +0.13(+0.81%)
Dec 14, 2007 14.43 15.80 14.43 15.63 12,091,609 +0.50(+3.33%)
Dec 13, 2007 14.97 15.31 14.92 15.13 3,910,571 -0.33(-2.11%)
Dec 12, 2007 15.63 15.76 15.25 15.45 4,912,674 -0.19(-1.24%)
Dec 11, 2007 15.31 15.78 15.31 15.65 4,481,883 +0.12(+0.78%)
Dec 10, 2007 15.26 16.10 15.14 15.53 11,011,496 -0.02(-0.14%)
Dec 07, 2007 15.21 15.70 15.20 15.55 15,403,778 +0.30(+1.96%)
Dec 06, 2007 15.23 15.37 15.10 15.25 10,884,601 -0.08(-0.54%)
Dec 05, 2007 15.45 15.73 15.06 15.33 14,070,677 +0.13(+0.84%)
Dec 04, 2007 14.95 15.66 14.71 15.21 17,593,486 +0.15(+0.99%)
Dec 03, 2007 13.99 15.18 13.89 15.06 64,912,360 +0.54(+3.73%)
Nov 30, 2007 14.39 14.81 14.28 14.51 13,626,856 -0.32(-2.13%)
Nov 29, 2007 14.72 14.90 14.58 14.83 3,759,197 +0.13(+0.90%)
Nov 28, 2007 14.21 14.72 14.21 14.70 2,458,507 +0.70(+4.98%)
Nov 27, 2007 13.86 14.02 13.77 14.00 5,596,648 -0.06(-0.43%)
Nov 26, 2007 14.57 14.60 14.02 14.06 825,772 -0.36(-2.49%)
Nov 23, 2007 14.24 14.44 14.22 14.42 426,811 +0.45(+3.21%)
Nov 21, 2007 13.90 14.15 13.82 13.97 2,381,464 -0.42(-2.92%)
Nov 20, 2007 14.35 14.51 14.16 14.39 1,862,092 +0.09(+0.66%)
Nov 19, 2007 14.37 14.42 14.19 14.30 1,805,449 -0.44(-2.96%)
Nov 16, 2007 14.79 14.84 14.51 14.74 2,357,049 +0.12(+0.79%)
Nov 15, 2007 14.69 14.85 14.42 14.62 2,498,114 -0.85(-5.47%)
Nov 14, 2007 15.52 15.64 15.31 15.47 2,040,195 -0.03(-0.18%)
Nov 13, 2007 15.13 15.51 15.13 15.49 1,911,971 +0.73(+4.94%)
Nov 12, 2007 14.75 15.08 14.60 14.76 2,645,872 -0.19(-1.29%)
Nov 09, 2007 14.72 15.12 14.44 14.96 3,270,353 -0.41(-2.66%)
Nov 08, 2007 15.15 15.54 15.08 15.37 3,076,901 -0.30(-1.94%)
Nov 07, 2007 16.08 16.12 15.58 15.67 1,271,573 -0.59(-3.64%)
Nov 06, 2007 15.79 16.37 15.79 16.26 1,388,599 +0.22(+1.34%)
Nov 05, 2007 15.78 16.06 15.77 16.05 940,432 -0.15(-0.92%)
Nov 02, 2007 16.11 16.27 15.95 16.20 1,254,934 -0.11(-0.68%)
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.