Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.37 31.50 30.31 31.46 2,020,422 +0.67(+2.18%)
Jan 30, 2008 30.37 31.11 30.29 30.79 2,317,172 +0.28(+0.92%)
Jan 29, 2008 30.11 30.59 29.88 30.51 1,904,275 +0.56(+1.87%)
Jan 28, 2008 29.35 30.16 29.09 29.95 1,035,748 +0.70(+2.38%)
Jan 25, 2008 29.96 29.96 29.10 29.25 1,238,639 -0.36(-1.20%)
Jan 24, 2008 29.37 30.20 29.23 29.61 2,713,149 +0.33(+1.13%)
Jan 23, 2008 26.71 29.43 26.71 29.28 2,527,667 +1.54(+5.53%)
Jan 22, 2008 26.73 27.99 26.73 27.74 1,278,197 +0.03(+0.09%)
Jan 21, 2008 27.96 28.12 27.56 27.72 0 +0.00(+0.00%)
Jan 18, 2008 27.96 28.12 27.56 27.72 1,096,689 -0.11(-0.40%)
Jan 17, 2008 28.30 28.50 27.77 27.83 1,679,225 -0.43(-1.53%)
Jan 16, 2008 27.82 28.60 27.64 28.26 1,838,892 +0.35(+1.25%)
Jan 15, 2008 28.49 28.92 27.80 27.91 1,607,778 -0.99(-3.43%)
Jan 14, 2008 27.81 28.94 27.36 28.91 1,935,005 +1.40(+5.09%)
Jan 11, 2008 27.83 28.00 27.46 27.51 1,736,287 -0.49(-1.76%)
Jan 10, 2008 28.12 28.30 27.79 28.00 1,840,627 -0.31(-1.11%)
Jan 09, 2008 28.36 28.41 28.00 28.31 1,656,502 -0.05(-0.18%)
Jan 08, 2008 28.51 28.98 28.27 28.36 1,897,277 -0.18(-0.62%)
Jan 07, 2008 29.22 29.36 28.41 28.54 1,623,695 -0.56(-1.92%)
Jan 04, 2008 29.53 29.58 29.02 29.10 1,088,318 -0.49(-1.66%)
Jan 03, 2008 29.90 29.90 29.42 29.59 703,381 -0.15(-0.51%)
Jan 02, 2008 30.67 30.81 29.64 29.75 1,161,769 -1.09(-3.55%)
Jan 01, 2008 30.56 30.99 30.49 30.84 0 +0.00(+0.00%)
Dec 31, 2007 30.56 30.99 30.49 30.84 524,192 +0.09(+0.30%)
Dec 28, 2007 30.89 31.00 30.56 30.75 562,846 +0.06(+0.19%)
Dec 27, 2007 31.04 31.04 30.65 30.69 470,414 -0.47(-1.50%)
Dec 26, 2007 31.39 31.45 30.93 31.15 447,070 -0.36(-1.16%)
Dec 24, 2007 31.39 31.59 31.01 31.52 400,264 +0.18(+0.57%)
Dec 21, 2007 31.27 31.51 31.23 31.34 1,066,516 +0.37(+1.21%)
Dec 20, 2007 31.51 31.59 30.89 30.97 1,173,559 -0.47(-1.48%)
Dec 19, 2007 32.07 32.10 31.41 31.43 1,069,615 -0.57(-1.78%)
Dec 18, 2007 31.59 32.19 31.56 32.00 1,224,728 +0.58(+1.84%)
Dec 17, 2007 31.76 31.93 31.38 31.43 1,266,139 -0.53(-1.67%)
Dec 14, 2007 31.37 32.48 31.26 31.96 1,696,889 +0.53(+1.70%)
Dec 13, 2007 31.37 31.58 31.30 31.43 959,220 -0.11(-0.35%)
Dec 12, 2007 31.59 31.68 31.26 31.54 1,621,195 +0.41(+1.31%)
Dec 11, 2007 32.14 32.30 31.13 31.13 1,020,472 -1.09(-3.37%)
Dec 10, 2007 32.30 32.38 32.00 32.21 665,183 -0.06(-0.18%)
Dec 07, 2007 32.30 32.51 31.90 32.27 2,453,779 -0.03(-0.10%)
Dec 06, 2007 31.04 32.32 30.90 32.31 1,043,305 +1.26(+4.04%)
Dec 05, 2007 30.91 31.06 30.70 31.05 1,133,709 +0.14(+0.47%)
Dec 04, 2007 30.87 31.14 30.66 30.91 737,807 -0.30(-0.95%)
Dec 03, 2007 31.36 31.57 30.99 31.20 925,029 -0.37(-1.18%)
Nov 30, 2007 31.87 32.08 31.48 31.58 1,003,550 -0.02(-0.05%)
Nov 29, 2007 31.65 31.81 31.48 31.59 622,283 -0.21(-0.67%)
Nov 28, 2007 31.68 32.13 31.68 31.81 1,388,968 +0.13(+0.40%)
Nov 27, 2007 31.16 31.71 31.04 31.68 1,084,042 +0.59(+1.88%)
Nov 26, 2007 31.48 31.69 31.03 31.09 1,204,478 -0.43(-1.37%)
Nov 23, 2007 31.43 31.64 31.06 31.53 347,328 +0.45(+1.45%)
Nov 21, 2007 31.17 31.63 31.08 31.08 999,769 -0.61(-1.93%)
Nov 20, 2007 31.93 32.17 31.28 31.69 1,313,386 -0.30(-0.93%)
Nov 19, 2007 32.43 32.49 31.99 31.99 777,741 -0.54(-1.67%)
Nov 16, 2007 32.26 32.77 32.15 32.53 1,348,878 +0.42(+1.32%)
Nov 15, 2007 33.50 33.50 31.89 32.10 2,243,368 -1.73(-5.11%)
Nov 14, 2007 33.72 34.11 33.34 33.83 1,487,758 +0.18(+0.53%)
Nov 13, 2007 32.82 33.66 32.82 33.66 1,041,277 +0.98(+3.01%)
Nov 12, 2007 32.59 33.12 32.43 32.67 1,075,232 +0.04(+0.13%)
Nov 09, 2007 32.15 33.06 32.11 32.63 1,783,211 +0.38(+1.18%)
Nov 08, 2007 32.24 32.36 31.71 32.25 1,384,833 +0.01(+0.03%)
Nov 07, 2007 32.14 32.57 32.14 32.24 2,739,121 -0.36(-1.12%)
Nov 06, 2007 32.21 32.60 32.15 32.60 865,019 +0.44(+1.37%)
Nov 05, 2007 32.35 32.40 31.88 32.16 983,546 -0.23(-0.71%)
Nov 02, 2007 32.77 32.77 32.10 32.39 1,662,837 +0.12(+0.37%)
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.