Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.30 21.89 20.30 21.62 160,122 +1.02(+4.97%)
Jan 30, 2008 21.49 21.66 20.60 20.60 118,492 -0.89(-4.13%)
Jan 29, 2008 22.07 22.07 21.10 21.49 103,322 -0.49(-2.21%)
Jan 28, 2008 21.01 22.27 20.53 21.97 139,274 +1.23(+5.93%)
Jan 25, 2008 21.64 21.65 20.14 20.74 197,289 -0.54(-2.52%)
Jan 24, 2008 22.21 22.70 21.21 21.28 152,187 -0.92(-4.16%)
Jan 23, 2008 20.96 22.37 20.57 22.20 160,937 +0.77(+3.61%)
Jan 22, 2008 20.03 21.76 19.91 21.43 189,263 +0.22(+1.05%)
Jan 21, 2008 22.29 22.80 20.93 21.21 0 +0.00(+0.00%)
Jan 18, 2008 22.29 22.80 20.93 21.21 204,795 -0.88(-3.98%)
Jan 17, 2008 22.53 23.07 21.88 22.09 164,980 -0.46(-2.03%)
Jan 16, 2008 22.72 23.34 22.44 22.54 111,711 -0.19(-0.85%)
Jan 15, 2008 22.89 23.18 22.34 22.74 126,951 -0.16(-0.72%)
Jan 14, 2008 23.50 23.55 22.89 22.90 130,628 -0.31(-1.33%)
Jan 11, 2008 23.73 24.18 23.21 23.21 84,587 -0.76(-3.16%)
Jan 10, 2008 24.17 24.60 23.47 23.97 92,976 -0.49(-2.02%)
Jan 09, 2008 23.45 24.46 23.32 24.46 86,545 +0.94(+3.98%)
Jan 08, 2008 24.43 24.80 23.47 23.52 126,112 -0.72(-2.98%)
Jan 07, 2008 23.41 24.60 23.31 24.25 120,382 +0.90(+3.86%)
Jan 04, 2008 23.87 23.87 22.89 23.35 168,063 -0.76(-3.15%)
Jan 03, 2008 24.29 24.85 24.01 24.10 133,732 -0.04(-0.15%)
Jan 02, 2008 24.60 25.11 23.78 24.14 139,115 -0.66(-2.65%)
Jan 01, 2008 23.74 24.80 23.32 24.80 0 +0.00(+0.00%)
Dec 31, 2007 23.74 24.80 23.32 24.80 275,560 +1.48(+6.35%)
Dec 28, 2007 24.73 24.80 22.53 23.32 602,585 -1.07(-4.40%)
Dec 27, 2007 27.30 27.30 24.35 24.39 308,069 -3.15(-11.43%)
Dec 26, 2007 27.01 27.64 26.70 27.54 58,594 +0.32(+1.18%)
Dec 24, 2007 27.13 27.21 26.86 27.21 35,093 +0.26(+0.98%)
Dec 21, 2007 26.37 26.99 26.02 26.95 199,145 +0.94(+3.60%)
Dec 20, 2007 25.53 26.03 24.59 26.01 69,908 +0.70(+2.77%)
Dec 19, 2007 24.58 25.63 24.48 25.31 73,682 +0.58(+2.34%)
Dec 18, 2007 23.12 24.80 22.97 24.73 97,871 +1.85(+8.06%)
Dec 17, 2007 23.41 23.52 22.89 22.89 95,772 -0.76(-3.21%)
Dec 14, 2007 24.19 24.44 23.55 23.65 71,584 -0.67(-2.77%)
Dec 13, 2007 24.52 24.55 23.96 24.32 88,362 -0.26(-1.05%)
Dec 12, 2007 24.99 25.17 24.19 24.58 54,870 +0.22(+0.91%)
Dec 11, 2007 25.42 25.93 24.35 24.35 90,040 -0.90(-3.57%)
Dec 10, 2007 25.05 25.29 24.43 25.25 41,944 +0.21(+0.83%)
Dec 07, 2007 24.59 25.46 24.44 25.05 69,347 +0.36(+1.48%)
Dec 06, 2007 24.93 25.05 24.42 24.68 127,440 -0.10(-0.40%)
Dec 05, 2007 24.32 24.88 24.19 24.78 44,603 +0.78(+3.25%)
Dec 04, 2007 24.32 24.55 23.78 24.00 69,487 -0.49(-2.01%)
Dec 03, 2007 24.01 24.71 23.90 24.50 99,547 +0.57(+2.36%)
Nov 30, 2007 24.55 24.98 23.71 23.93 86,964 -0.16(-0.68%)
Nov 29, 2007 24.33 25.04 24.01 24.10 100,810 -0.66(-2.66%)
Nov 28, 2007 24.55 25.18 24.27 24.75 114,035 +0.32(+1.32%)
Nov 27, 2007 22.99 24.50 22.94 24.43 98,401 +1.06(+4.53%)
Nov 26, 2007 24.87 24.87 23.27 23.37 94,794 -1.52(-6.09%)
Nov 23, 2007 24.60 25.09 23.79 24.89 36,910 +0.58(+2.38%)
Nov 21, 2007 24.38 25.30 24.21 24.31 68,236 +0.01(+0.03%)
Nov 20, 2007 23.87 24.51 23.27 24.30 102,483 +0.29(+1.22%)
Nov 19, 2007 24.03 24.25 23.28 24.01 91,300 -0.33(-1.35%)
Nov 16, 2007 25.36 25.63 23.92 24.34 115,207 -0.96(-3.79%)
Nov 15, 2007 25.25 25.53 24.75 25.30 96,751 +0.19(+0.74%)
Nov 14, 2007 26.06 26.25 24.78 25.11 102,647 -0.72(-2.80%)
Nov 13, 2007 24.56 26.16 24.56 25.83 109,060 +1.44(+5.92%)
Nov 12, 2007 24.09 25.15 24.00 24.39 108,216 +0.36(+1.52%)
Nov 09, 2007 23.70 24.27 23.30 24.02 98,569 +0.04(+0.18%)
Nov 08, 2007 22.83 24.07 22.64 23.98 131,425 +1.37(+6.04%)
Nov 07, 2007 23.84 23.84 22.62 22.62 102,344 -1.51(-6.26%)
Nov 06, 2007 23.44 24.13 22.77 24.12 98,429 +0.73(+3.12%)
Nov 05, 2007 23.60 23.73 23.08 23.40 94,794 -0.57(-2.36%)
Nov 02, 2007 23.65 23.96 22.77 23.96 157,151 +0.69(+2.95%)
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.