Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.64 33.50 32.43 33.19 2,974,069 +0.16(+0.49%)
Jan 30, 2008 31.98 33.62 31.94 33.03 3,318,431 +0.35(+1.06%)
Jan 29, 2008 31.92 32.84 31.89 32.68 3,516,103 -0.01(-0.03%)
Jan 28, 2008 32.22 32.87 31.88 32.69 3,044,190 +0.47(+1.46%)
Jan 25, 2008 33.56 33.93 31.99 32.22 4,057,808 -0.65(-1.98%)
Jan 24, 2008 32.59 33.03 31.45 32.87 8,140,870 +2.20(+7.16%)
Jan 23, 2008 30.52 31.03 28.38 30.68 8,540,219 -0.83(-2.65%)
Jan 22, 2008 31.74 32.43 30.65 31.51 4,607,421 -0.79(-2.43%)
Jan 21, 2008 33.00 33.45 31.24 32.30 5,789,495 +0.00(+0.00%)
Jan 18, 2008 33.00 33.45 31.24 32.30 5,789,495 +0.79(+2.49%)
Jan 17, 2008 32.46 32.91 31.36 31.51 4,259,148 -0.91(-2.81%)
Jan 16, 2008 32.36 32.98 31.89 32.42 5,772,453 -0.11(-0.35%)
Jan 15, 2008 32.75 33.07 32.46 32.54 4,696,992 -0.81(-2.44%)
Jan 14, 2008 33.22 33.97 33.01 33.35 3,448,016 +0.19(+0.58%)
Jan 11, 2008 33.79 34.05 33.02 33.16 4,812,227 -1.14(-3.33%)
Jan 10, 2008 33.35 34.53 33.03 34.30 5,322,845 +0.84(+2.52%)
Jan 09, 2008 34.46 34.85 32.63 33.46 7,715,844 -1.15(-3.32%)
Jan 08, 2008 35.17 35.86 34.55 34.61 3,583,375 -0.27(-0.77%)
Jan 07, 2008 35.84 36.12 34.55 34.88 4,837,319 -0.96(-2.68%)
Jan 04, 2008 36.72 36.82 35.71 35.84 3,238,150 -1.04(-2.83%)
Jan 03, 2008 36.57 37.34 36.51 36.88 3,172,205 +0.40(+1.10%)
Jan 02, 2008 36.91 37.25 36.02 36.48 4,905,314 +0.04(+0.11%)
Jan 01, 2008 36.08 36.83 36.08 36.44 0 +0.00(+0.00%)
Dec 31, 2007 36.08 36.83 36.08 36.44 2,861,867 +0.11(+0.29%)
Dec 28, 2007 36.61 36.61 35.86 36.33 1,854,460 +0.12(+0.32%)
Dec 27, 2007 36.62 36.83 36.06 36.22 1,424,509 -0.61(-1.67%)
Dec 26, 2007 36.27 36.87 36.13 36.83 1,273,827 +0.40(+1.11%)
Dec 24, 2007 36.38 36.66 36.25 36.43 684,401 +0.14(+0.40%)
Dec 21, 2007 36.48 36.64 35.90 36.29 3,990,886 +0.29(+0.80%)
Dec 20, 2007 35.96 36.19 35.47 36.00 2,662,043 +0.35(+1.00%)
Dec 19, 2007 35.32 36.09 35.29 35.64 2,317,964 +0.24(+0.68%)
Dec 18, 2007 36.35 36.47 34.65 35.40 3,719,319 -0.63(-1.76%)
Dec 17, 2007 36.70 36.70 35.63 36.04 2,540,028 -0.54(-1.47%)
Dec 14, 2007 36.33 37.25 36.18 36.57 1,961,913 +0.06(+0.16%)
Dec 13, 2007 36.27 36.90 35.99 36.52 2,458,746 +0.14(+0.40%)
Dec 12, 2007 36.53 36.93 35.94 36.37 3,391,153 +0.50(+1.39%)
Dec 11, 2007 37.39 37.49 35.81 35.87 2,965,910 -1.46(-3.90%)
Dec 10, 2007 37.20 37.58 36.86 37.33 1,836,611 +0.23(+0.62%)
Dec 07, 2007 37.05 37.38 36.63 37.10 2,088,882 +0.15(+0.42%)
Dec 06, 2007 36.42 37.01 36.26 36.95 2,699,511 +0.56(+1.53%)
Dec 05, 2007 35.88 36.47 35.55 36.39 2,402,990 +0.82(+2.32%)
Dec 04, 2007 34.92 35.72 34.73 35.57 2,901,249 +0.26(+0.73%)
Dec 03, 2007 35.29 35.89 35.24 35.31 1,944,678 -0.14(-0.41%)
Nov 30, 2007 36.43 36.43 34.93 35.45 3,570,894 -0.62(-1.73%)
Nov 29, 2007 35.66 36.22 35.40 36.08 2,297,079 -0.02(-0.05%)
Nov 28, 2007 35.04 36.41 35.03 36.09 4,769,567 +1.47(+4.24%)
Nov 27, 2007 34.93 34.99 34.07 34.63 3,331,209 -0.03(-0.08%)
Nov 26, 2007 35.12 35.90 34.64 34.66 3,047,409 -0.52(-1.47%)
Nov 23, 2007 35.34 35.61 34.69 35.17 773,046 +0.14(+0.41%)
Nov 21, 2007 35.08 35.39 34.01 35.03 4,846,867 -0.63(-1.77%)
Nov 20, 2007 35.93 37.13 35.10 35.66 4,112,907 -0.17(-0.48%)
Nov 19, 2007 36.38 74.86 35.70 35.84 2,807,738 -0.42(-1.16%)
Nov 16, 2007 36.50 36.50 35.67 36.26 4,148,390 +0.00(+0.00%)
Nov 15, 2007 36.57 37.70 35.75 36.26 4,859,335 -0.89(-2.40%)
Nov 14, 2007 37.85 38.30 36.69 37.15 4,867,477 -0.70(-1.85%)
Nov 13, 2007 38.16 38.22 36.10 37.85 7,235,368 +0.01(+0.03%)
Nov 12, 2007 39.80 40.21 37.64 37.84 5,756,238 -2.22(-5.55%)
Nov 09, 2007 39.09 40.85 38.56 40.06 5,225,042 +0.12(+0.31%)
Nov 08, 2007 41.11 41.68 38.07 39.94 6,282,333 -1.40(-3.39%)
Nov 07, 2007 41.77 42.09 41.32 41.34 3,056,256 -0.71(-1.69%)
Nov 06, 2007 41.22 42.06 40.53 42.05 2,551,502 +0.61(+1.48%)
Nov 05, 2007 40.92 41.67 40.29 41.43 1,752,374 +0.11(+0.26%)
Nov 02, 2007 41.22 41.73 40.50 41.33 2,448,550 +0.47(+1.15%)
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.