Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.54 18.96 18.44 18.87 16,898,270 -0.14(-0.73%)
Jan 30, 2008 19.71 20.00 18.94 19.00 10,706,210 -0.78(-3.96%)
Jan 29, 2008 19.57 19.91 19.43 19.79 6,581,872 +0.36(+1.84%)
Jan 28, 2008 18.81 19.49 18.81 19.43 4,007,184 +0.32(+1.69%)
Jan 25, 2008 19.38 19.40 19.00 19.11 5,555,812 +0.03(+0.15%)
Jan 24, 2008 18.67 19.38 18.67 19.08 6,773,823 -0.14(-0.75%)
Jan 23, 2008 18.12 19.34 18.11 19.22 8,757,624 +0.67(+3.64%)
Jan 22, 2008 18.26 18.94 18.14 18.55 7,912,067 -0.60(-3.13%)
Jan 21, 2008 19.33 19.60 18.80 19.15 8,099,652 +0.00(+0.00%)
Jan 18, 2008 19.33 19.60 18.80 19.15 8,099,652 +0.10(+0.55%)
Jan 17, 2008 19.14 19.45 18.97 19.04 5,997,075 -0.35(-1.81%)
Jan 16, 2008 19.16 19.75 19.11 19.40 8,153,162 +0.33(+1.75%)
Jan 15, 2008 18.91 19.23 18.88 19.06 6,232,584 +0.04(+0.21%)
Jan 14, 2008 19.14 19.22 18.67 19.02 8,288,658 -0.46(-2.34%)
Jan 11, 2008 19.85 19.85 19.31 19.48 6,459,539 -0.05(-0.27%)
Jan 10, 2008 19.38 19.78 19.17 19.53 6,136,611 +0.21(+1.07%)
Jan 09, 2008 19.32 19.53 19.09 19.32 7,282,271 -0.03(-0.15%)
Jan 08, 2008 19.85 20.05 19.32 19.35 6,199,006 -0.65(-3.26%)
Jan 07, 2008 19.75 20.07 19.53 20.00 5,385,121 +0.39(+2.00%)
Jan 04, 2008 19.86 20.04 19.52 19.61 7,513,489 -0.65(-3.22%)
Jan 03, 2008 20.34 20.69 20.19 20.26 5,761,258 +0.09(+0.43%)
Jan 02, 2008 20.77 20.90 20.05 20.17 7,163,356 -0.71(-3.40%)
Jan 01, 2008 20.98 21.09 20.73 20.88 3,543,165 +0.00(+0.00%)
Dec 31, 2007 20.98 21.09 20.73 20.88 3,507,553 -0.21(-1.01%)
Dec 28, 2007 21.10 21.35 21.03 21.10 2,553,549 -0.02(-0.11%)
Dec 27, 2007 21.72 21.72 21.10 21.12 3,139,202 -0.39(-1.80%)
Dec 26, 2007 21.44 21.68 21.39 21.51 2,329,937 -0.10(-0.45%)
Dec 24, 2007 21.62 21.63 21.36 21.60 1,794,173 +0.10(+0.48%)
Dec 21, 2007 21.55 21.79 21.40 21.50 10,893,537 +0.16(+0.73%)
Dec 20, 2007 21.98 22.16 21.23 21.35 9,083,431 -0.85(-3.82%)
Dec 19, 2007 22.06 22.45 21.91 22.19 4,919,582 +0.22(+1.00%)
Dec 18, 2007 21.97 22.33 21.69 21.97 5,983,131 +0.20(+0.90%)
Dec 17, 2007 22.00 22.12 21.70 21.78 4,505,052 -0.34(-1.54%)
Dec 14, 2007 22.52 22.61 22.05 22.12 5,617,381 -0.57(-2.52%)
Dec 13, 2007 22.54 23.04 22.54 22.69 5,633,018 -0.10(-0.46%)
Dec 12, 2007 23.17 23.31 22.44 22.79 6,521,591 -0.05(-0.23%)
Dec 11, 2007 23.20 23.46 22.80 22.84 4,474,430 -0.37(-1.61%)
Dec 10, 2007 23.14 23.33 23.13 23.22 3,407,989 +0.10(+0.42%)
Dec 07, 2007 23.20 23.24 23.01 23.12 3,185,667 -0.08(-0.35%)
Dec 06, 2007 23.20 23.24 22.88 23.20 3,589,203 +0.03(+0.12%)
Dec 05, 2007 22.83 23.25 22.78 23.17 5,109,784 +0.43(+1.88%)
Dec 04, 2007 22.49 22.79 22.39 22.75 4,033,659 +0.09(+0.38%)
Dec 03, 2007 22.33 22.82 22.01 22.66 5,271,301 +0.17(+0.77%)
Nov 30, 2007 22.68 22.80 22.41 22.49 6,711,676 +0.03(+0.15%)
Nov 29, 2007 22.31 22.63 22.12 22.45 6,096,159 +0.18(+0.83%)
Nov 28, 2007 21.88 22.27 21.36 22.27 6,067,055 +0.66(+3.04%)
Nov 27, 2007 21.63 21.86 21.46 21.61 5,978,338 +0.14(+0.64%)
Nov 26, 2007 21.92 22.05 21.43 21.47 6,484,832 -0.55(-2.49%)
Nov 23, 2007 22.02 22.21 21.93 22.02 1,675,529 +0.02(+0.11%)
Nov 21, 2007 22.33 22.52 21.96 22.00 4,931,571 -0.43(-1.90%)
Nov 20, 2007 22.70 23.02 22.01 22.42 6,806,721 -0.24(-1.07%)
Nov 19, 2007 23.00 23.00 22.33 22.67 5,604,263 -0.39(-1.68%)
Nov 16, 2007 22.60 23.13 22.58 23.05 5,959,688 +0.63(+2.83%)
Nov 15, 2007 22.33 22.82 22.29 22.42 5,013,837 +0.06(+0.26%)
Nov 14, 2007 22.87 22.87 22.25 22.36 3,607,051 -0.39(-1.70%)
Nov 13, 2007 22.51 22.78 22.31 22.75 6,432,635 +0.33(+1.49%)
Nov 12, 2007 22.20 22.72 22.20 22.41 6,606,007 +0.21(+0.96%)
Nov 09, 2007 22.82 23.01 22.18 22.20 6,537,355 -0.81(-3.51%)
Nov 08, 2007 22.98 23.22 22.90 23.01 5,684,109 +0.08(+0.35%)
Nov 07, 2007 23.17 23.37 22.93 22.93 3,899,623 -0.48(-2.04%)
Nov 06, 2007 23.67 23.78 23.14 23.40 4,023,040 -0.22(-0.93%)
Nov 05, 2007 23.59 23.79 23.21 23.62 4,177,640 -0.12(-0.49%)
Nov 02, 2007 23.65 24.00 23.50 23.74 3,561,295 +0.36(+1.53%)
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.