Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.82 30.26 28.55 29.74 1,572,367 +0.53(+1.83%)
Jan 30, 2008 30.16 30.30 29.15 29.20 2,698,679 +0.20(+0.68%)
Jan 29, 2008 29.92 30.34 27.67 29.01 6,198,043 -2.99(-9.33%)
Jan 28, 2008 30.35 32.22 30.20 31.99 2,839,013 +1.39(+4.56%)
Jan 25, 2008 28.42 30.99 28.42 30.60 2,675,273 +2.58(+9.22%)
Jan 24, 2008 27.87 28.32 27.49 28.01 3,496,006 +0.27(+0.98%)
Jan 23, 2008 27.44 27.94 26.56 27.74 1,495,081 -0.33(-1.17%)
Jan 22, 2008 26.86 28.46 26.24 28.07 1,227,779 +0.08(+0.29%)
Jan 21, 2008 28.45 28.57 27.55 27.99 0 +0.00(+0.00%)
Jan 18, 2008 28.45 28.57 27.55 27.99 1,605,133 -0.31(-1.10%)
Jan 17, 2008 29.55 29.65 27.64 28.30 2,159,236 -1.20(-4.06%)
Jan 16, 2008 30.09 30.20 29.48 29.50 1,474,112 -0.87(-2.86%)
Jan 15, 2008 30.55 30.83 30.05 30.37 1,039,754 -0.59(-1.91%)
Jan 14, 2008 30.88 31.15 30.63 30.96 1,033,171 +0.32(+1.04%)
Jan 11, 2008 31.00 31.17 30.35 30.64 744,133 -0.57(-1.81%)
Jan 10, 2008 30.42 31.57 30.01 31.20 1,260,103 +0.53(+1.71%)
Jan 09, 2008 31.57 31.66 29.87 30.68 1,622,575 -0.99(-3.13%)
Jan 08, 2008 32.79 32.86 31.48 31.67 1,054,261 -0.94(-2.87%)
Jan 07, 2008 32.50 33.49 32.22 32.61 1,026,172 +0.09(+0.28%)
Jan 04, 2008 32.69 33.10 32.45 32.52 951,492 -0.55(-1.66%)
Jan 03, 2008 33.39 33.49 32.80 33.07 987,263 -0.39(-1.15%)
Jan 02, 2008 33.75 33.75 33.29 33.45 541,942 -0.39(-1.14%)
Jan 01, 2008 34.55 34.63 33.82 33.84 0 +0.00(+0.00%)
Dec 31, 2007 34.55 34.63 33.82 33.84 519,450 -0.69(-2.00%)
Dec 28, 2007 34.51 35.65 34.15 34.53 766,558 +0.42(+1.23%)
Dec 27, 2007 34.78 34.85 33.87 34.11 545,904 -0.71(-2.05%)
Dec 26, 2007 35.03 35.06 34.47 34.82 286,240 -0.43(-1.21%)
Dec 24, 2007 34.68 35.32 34.38 35.25 206,390 +0.55(+1.58%)
Dec 21, 2007 34.19 35.01 34.18 34.70 881,151 +1.09(+3.25%)
Dec 20, 2007 33.62 33.82 33.13 33.61 584,306 +0.17(+0.52%)
Dec 19, 2007 33.33 33.78 33.16 33.44 496,196 -0.02(-0.05%)
Dec 18, 2007 33.86 34.01 32.98 33.45 876,397 -0.13(-0.39%)
Dec 17, 2007 34.31 34.35 33.55 33.58 775,823 -0.88(-2.55%)
Dec 14, 2007 34.32 34.92 34.19 34.46 737,909 -0.68(-1.94%)
Dec 13, 2007 34.90 35.37 34.59 35.14 750,344 -0.05(-0.14%)
Dec 12, 2007 35.84 36.36 34.66 35.19 835,802 -0.08(-0.23%)
Dec 11, 2007 36.42 36.43 35.22 35.27 722,305 -1.03(-2.82%)
Dec 10, 2007 36.35 36.66 35.40 36.30 806,909 +0.12(+0.34%)
Dec 07, 2007 36.15 36.43 35.70 36.17 678,662 +0.16(+0.46%)
Dec 06, 2007 35.72 36.37 35.47 36.01 1,478,243 +0.17(+0.48%)
Dec 05, 2007 37.09 37.11 35.35 35.84 1,594,923 -0.84(-2.30%)
Dec 04, 2007 36.43 36.99 36.17 36.68 1,548,111 -0.11(-0.29%)
Dec 03, 2007 36.36 37.00 35.78 36.79 2,263,346 +0.58(+1.61%)
Nov 30, 2007 35.53 36.21 35.44 36.21 1,557,973 +1.02(+2.89%)
Nov 29, 2007 33.94 35.53 33.94 35.19 2,601,884 +0.99(+2.90%)
Nov 28, 2007 32.11 34.34 31.95 34.20 2,435,358 +2.49(+7.84%)
Nov 27, 2007 31.43 32.11 31.22 31.71 1,174,706 +0.41(+1.31%)
Nov 26, 2007 32.62 32.82 31.25 31.30 1,345,766 -1.39(-4.24%)
Nov 23, 2007 32.56 32.95 32.19 32.69 208,950 +0.46(+1.43%)
Nov 21, 2007 32.81 32.97 31.79 32.23 810,567 -0.87(-2.63%)
Nov 20, 2007 33.01 33.79 32.39 33.10 1,056,821 +0.20(+0.60%)
Nov 19, 2007 34.28 34.28 32.88 32.90 754,141 -1.56(-4.52%)
Nov 16, 2007 34.68 34.85 33.45 34.46 1,063,648 -0.04(-0.12%)
Nov 15, 2007 35.16 35.27 34.13 34.50 1,284,911 -0.80(-2.25%)
Nov 14, 2007 35.40 35.94 35.23 35.30 1,120,823 +0.01(+0.02%)
Nov 13, 2007 34.90 35.71 34.36 35.29 1,216,399 +0.51(+1.46%)
Nov 12, 2007 35.35 36.57 34.70 34.78 1,290,641 -0.68(-1.92%)
Nov 09, 2007 36.08 36.35 35.46 35.46 1,039,388 -1.37(-3.72%)
Nov 08, 2007 36.86 37.42 35.91 36.83 1,906,286 -0.08(-0.22%)
Nov 07, 2007 37.82 38.23 36.72 36.91 1,045,118 -1.31(-3.43%)
Nov 06, 2007 37.77 38.23 36.87 38.23 910,834 +0.42(+1.11%)
Nov 05, 2007 38.35 38.90 37.49 37.81 1,058,711 -1.16(-2.97%)
Nov 02, 2007 38.13 39.05 37.82 38.96 1,389,508 +1.21(+3.22%)
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.