Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.58 31.47 29.55 31.25 18,883,614 +1.26(+4.19%)
Jan 30, 2008 29.99 30.68 29.87 30.00 12,473,617 -0.08(-0.26%)
Jan 29, 2008 30.30 30.55 29.98 30.07 13,988,862 -0.13(-0.44%)
Jan 28, 2008 30.02 30.46 29.81 30.20 12,566,932 +0.18(+0.62%)
Jan 25, 2008 31.18 31.22 29.94 30.02 13,337,115 -0.80(-2.60%)
Jan 24, 2008 32.03 32.03 30.53 30.82 21,637,690 -1.31(-4.09%)
Jan 23, 2008 28.95 32.28 28.75 32.13 18,230,520 +2.10(+7.00%)
Jan 22, 2008 29.63 30.96 28.75 30.03 20,720,412 -1.12(-3.60%)
Jan 21, 2008 31.82 32.22 30.70 31.15 0 +0.00(+0.00%)
Jan 18, 2008 31.82 32.22 30.70 31.15 19,868,252 -0.70(-2.20%)
Jan 17, 2008 33.28 33.95 31.86 31.86 18,571,160 -1.53(-4.59%)
Jan 16, 2008 34.66 34.98 33.25 33.39 17,186,948 -1.36(-3.91%)
Jan 15, 2008 34.49 35.42 34.46 34.75 14,004,770 -0.10(-0.29%)
Jan 14, 2008 34.75 34.97 34.32 34.85 6,683,300 +0.32(+0.93%)
Jan 11, 2008 34.73 35.24 34.28 34.53 9,778,241 -0.46(-1.30%)
Jan 10, 2008 35.33 35.49 34.53 34.99 10,228,840 -0.55(-1.54%)
Jan 09, 2008 35.02 35.63 34.30 35.53 12,543,627 +0.57(+1.63%)
Jan 08, 2008 34.53 35.83 34.53 34.96 13,566,551 +0.54(+1.56%)
Jan 07, 2008 33.96 34.60 33.47 34.42 9,225,817 +0.74(+2.18%)
Jan 04, 2008 33.05 34.26 32.86 33.69 9,938,761 +0.39(+1.17%)
Jan 03, 2008 32.97 33.96 32.97 33.30 7,869,379 +0.37(+1.12%)
Jan 02, 2008 33.57 33.86 32.80 32.93 8,953,324 -0.60(-1.79%)
Jan 01, 2008 33.81 34.02 33.38 33.53 0 +0.00(+0.00%)
Dec 31, 2007 33.81 34.02 33.38 33.53 4,896,393 -0.46(-1.35%)
Dec 28, 2007 33.47 34.02 33.47 33.99 4,878,463 +0.56(+1.67%)
Dec 27, 2007 33.49 33.97 33.41 33.43 5,575,799 -0.19(-0.56%)
Dec 26, 2007 33.87 33.87 33.47 33.62 4,289,263 -0.08(-0.24%)
Dec 24, 2007 33.71 34.02 33.56 33.70 4,063,164 -0.08(-0.24%)
Dec 21, 2007 34.18 34.95 33.37 33.78 15,595,246 -0.07(-0.21%)
Dec 20, 2007 34.61 34.70 33.53 33.85 11,652,379 -0.44(-1.28%)
Dec 19, 2007 34.73 35.23 34.20 34.29 11,605,780 -0.84(-2.40%)
Dec 18, 2007 34.21 35.22 34.18 35.13 12,034,168 +1.11(+3.27%)
Dec 17, 2007 34.25 34.76 33.98 34.02 10,051,377 -0.45(-1.30%)
Dec 14, 2007 33.99 35.09 33.98 34.47 14,175,897 -0.48(-1.39%)
Dec 13, 2007 33.79 35.00 33.73 34.95 9,145,672 +1.07(+3.15%)
Dec 12, 2007 34.41 34.82 33.51 33.88 11,524,379 -0.41(-1.20%)
Dec 11, 2007 35.38 35.66 34.25 34.30 8,267,423 -1.10(-3.10%)
Dec 10, 2007 35.18 35.47 34.91 35.39 8,835,639 +0.38(+1.08%)
Dec 07, 2007 35.17 35.44 34.72 35.01 6,111,386 -0.16(-0.44%)
Dec 06, 2007 35.36 35.36 34.64 35.17 6,006,043 -0.20(-0.57%)
Dec 05, 2007 34.78 35.43 34.56 35.37 9,936,287 +0.84(+2.44%)
Dec 04, 2007 33.58 34.76 33.58 34.53 8,995,852 +0.68(+2.00%)
Dec 03, 2007 33.08 33.99 33.08 33.85 7,097,643 +0.56(+1.68%)
Nov 30, 2007 34.06 34.10 33.12 33.29 10,021,998 -0.29(-0.87%)
Nov 29, 2007 33.76 33.95 33.26 33.58 4,826,434 -0.21(-0.63%)
Nov 28, 2007 33.60 33.93 33.06 33.80 10,184,546 +0.51(+1.54%)
Nov 27, 2007 33.14 33.44 32.78 33.28 7,889,946 +0.38(+1.16%)
Nov 26, 2007 33.05 33.95 32.64 32.90 9,667,062 -0.21(-0.64%)
Nov 23, 2007 33.13 33.18 32.52 33.12 6,411,847 +0.14(+0.42%)
Nov 21, 2007 32.96 33.58 32.92 32.98 11,538,419 -0.35(-1.06%)
Nov 20, 2007 32.77 33.47 32.77 33.33 7,717,238 +0.55(+1.68%)
Nov 19, 2007 32.63 32.96 32.44 32.78 8,031,404 +0.01(+0.03%)
Nov 16, 2007 32.82 32.91 32.23 32.77 8,828,351 +0.21(+0.66%)
Nov 15, 2007 32.55 33.09 32.23 32.56 9,870,617 -0.05(-0.16%)
Nov 14, 2007 32.67 33.10 32.46 32.61 7,215,555 +0.07(+0.23%)
Nov 13, 2007 32.71 32.71 31.85 32.54 13,408,795 +0.03(+0.10%)
Nov 12, 2007 33.70 34.49 32.38 32.50 12,154,761 -1.32(-3.90%)
Nov 09, 2007 34.87 34.87 33.72 33.82 8,576,361 -0.41(-1.20%)
Nov 08, 2007 33.56 34.52 33.56 34.23 12,293,709 +0.70(+2.08%)
Nov 07, 2007 33.84 34.48 33.54 33.54 8,848,557 -0.91(-2.65%)
Nov 06, 2007 34.43 34.65 33.83 34.45 7,296,601 -0.02(-0.05%)
Nov 05, 2007 32.80 34.60 32.80 34.46 12,127,204 +0.88(+2.63%)
Nov 02, 2007 33.47 33.73 33.06 33.58 7,837,894 +0.24(+0.73%)
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.