Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.73 21.24 19.45 20.95 878,734 +0.88(+4.38%)
Jan 30, 2008 20.27 21.07 19.58 20.07 1,100,034 -0.74(-3.56%)
Jan 29, 2008 20.13 20.91 19.64 20.81 1,629,081 +1.51(+7.82%)
Jan 28, 2008 19.03 20.02 18.65 19.30 1,185,287 +0.19(+0.97%)
Jan 25, 2008 18.81 20.06 18.52 19.11 2,144,549 +0.80(+4.35%)
Jan 24, 2008 15.88 18.50 15.88 18.32 1,600,974 +2.44(+15.33%)
Jan 23, 2008 14.83 16.67 14.83 15.88 1,349,931 +0.36(+2.33%)
Jan 22, 2008 15.55 16.91 14.96 15.52 1,247,988 -0.70(-4.34%)
Jan 21, 2008 15.43 16.44 14.51 16.23 0 +0.00(+0.00%)
Jan 18, 2008 15.43 16.44 14.51 16.23 3,325,482 +0.94(+6.18%)
Jan 17, 2008 17.44 17.50 15.17 15.28 3,101,237 -2.12(-12.19%)
Jan 16, 2008 18.76 18.76 17.25 17.40 2,577,083 -1.26(-6.75%)
Jan 15, 2008 20.10 20.30 18.49 18.66 2,035,937 -1.68(-8.24%)
Jan 14, 2008 20.46 20.66 19.95 20.34 725,620 +0.06(+0.27%)
Jan 11, 2008 20.74 20.74 19.93 20.28 1,018,853 -0.67(-3.18%)
Jan 10, 2008 19.26 21.35 19.25 20.95 1,609,915 +1.48(+7.61%)
Jan 09, 2008 19.24 19.76 18.90 19.47 1,342,414 +0.16(+0.82%)
Jan 08, 2008 20.28 20.78 19.21 19.31 1,581,030 -0.85(-4.23%)
Jan 07, 2008 19.99 21.02 19.41 20.16 1,291,611 +0.23(+1.16%)
Jan 04, 2008 21.37 21.37 19.65 19.93 1,932,899 -1.69(-7.84%)
Jan 03, 2008 23.12 23.25 21.54 21.62 1,266,927 -1.62(-6.97%)
Jan 02, 2008 24.11 24.32 23.03 23.25 640,921 -1.00(-4.13%)
Jan 01, 2008 23.94 24.27 23.55 24.25 0 +0.00(+0.00%)
Dec 31, 2007 23.94 24.27 23.55 24.25 732,729 +0.05(+0.19%)
Dec 28, 2007 24.89 25.00 23.97 24.20 410,709 -0.61(-2.46%)
Dec 27, 2007 24.94 25.09 24.10 24.81 470,033 -0.05(-0.19%)
Dec 26, 2007 24.39 24.87 24.18 24.86 359,138 +0.34(+1.40%)
Dec 24, 2007 24.73 25.02 24.21 24.51 409,841 -0.15(-0.60%)
Dec 21, 2007 24.60 24.78 23.92 24.66 1,056,144 +0.60(+2.50%)
Dec 20, 2007 23.12 24.06 22.22 24.06 835,110 +1.28(+5.61%)
Dec 19, 2007 21.34 23.14 21.31 22.78 1,229,126 +1.49(+7.00%)
Dec 18, 2007 21.93 22.17 21.17 21.29 1,377,922 -0.52(-2.38%)
Dec 17, 2007 23.48 23.48 21.79 21.81 1,940,277 -1.67(-7.10%)
Dec 14, 2007 23.38 23.52 23.18 23.48 615,913 -0.24(-1.01%)
Dec 13, 2007 23.89 24.12 23.50 23.72 413,236 -0.31(-1.27%)
Dec 12, 2007 24.52 24.84 23.49 24.02 524,773 +0.13(+0.54%)
Dec 11, 2007 25.30 25.30 23.72 23.89 606,853 -1.26(-5.01%)
Dec 10, 2007 24.70 25.35 24.39 25.15 751,319 +0.45(+1.84%)
Dec 07, 2007 24.58 24.94 24.08 24.70 364,645 +0.17(+0.68%)
Dec 06, 2007 24.50 26.39 23.83 24.53 752,856 -0.06(-0.26%)
Dec 05, 2007 24.54 24.85 24.19 24.60 411,616 +0.50(+2.08%)
Dec 04, 2007 24.46 24.73 24.00 24.10 978,075 -0.64(-2.58%)
Dec 03, 2007 24.80 25.42 24.62 24.74 532,276 -0.28(-1.11%)
Nov 30, 2007 25.35 25.48 24.64 25.01 436,559 +0.05(+0.19%)
Nov 29, 2007 24.82 25.28 24.49 24.97 579,740 -0.02(-0.07%)
Nov 28, 2007 23.65 25.10 23.64 24.99 892,123 +1.48(+6.30%)
Nov 27, 2007 23.04 23.65 22.86 23.50 1,220,192 +0.55(+2.38%)
Nov 26, 2007 23.58 24.08 22.90 22.96 458,803 -0.71(-3.01%)
Nov 23, 2007 23.48 23.79 23.18 23.67 270,703 +0.51(+2.20%)
Nov 21, 2007 22.94 23.60 22.29 23.16 716,043 +0.05(+0.20%)
Nov 20, 2007 23.29 23.86 22.62 23.12 4,318,842 -0.22(-0.95%)
Nov 19, 2007 24.28 24.28 22.88 23.34 762,656 -1.25(-5.08%)
Nov 16, 2007 23.97 24.75 23.37 24.59 1,438,714 +0.07(+0.30%)
Nov 15, 2007 25.36 25.70 24.08 24.51 620,556 -1.06(-4.13%)
Nov 14, 2007 25.68 25.89 25.14 25.57 624,605 +0.10(+0.40%)
Nov 13, 2007 25.00 25.65 24.88 25.47 805,740 +0.69(+2.80%)
Nov 12, 2007 25.63 26.26 24.23 24.77 1,296,289 -0.98(-3.81%)
Nov 09, 2007 25.50 26.13 24.84 25.75 1,011,440 -0.48(-1.84%)
Nov 08, 2007 26.17 26.56 25.07 26.24 724,324 +0.26(+1.00%)
Nov 07, 2007 26.06 26.74 25.93 25.98 731,440 -0.81(-3.01%)
Nov 06, 2007 26.07 26.82 25.24 26.78 1,628,541 +0.57(+2.19%)
Nov 05, 2007 26.37 26.56 25.74 26.21 621,843 -0.55(-2.04%)
Nov 02, 2007 26.43 26.83 25.61 26.76 959,394 +0.68(+2.59%)
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.