Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.74 26.61 25.24 26.39 2,448,710 +0.65(+2.53%)
Jan 30, 2008 25.85 26.62 25.50 25.74 2,947,945 -0.20(-0.78%)
Jan 29, 2008 26.09 26.27 25.81 25.94 3,487,677 -1.02(-3.77%)
Jan 28, 2008 26.12 26.96 25.96 26.96 2,320,289 +0.68(+2.59%)
Jan 25, 2008 26.54 26.86 25.87 26.27 2,176,189 +0.01(+0.05%)
Jan 24, 2008 26.86 27.01 25.49 26.26 2,176,283 -0.38(-1.41%)
Jan 23, 2008 24.29 26.76 24.23 26.64 3,215,053 +1.84(+7.41%)
Jan 22, 2008 23.29 24.99 23.28 24.80 2,481,964 +0.94(+3.93%)
Jan 21, 2008 24.85 25.15 23.44 23.86 0 +0.00(+0.00%)
Jan 18, 2008 24.85 25.15 23.44 23.86 3,340,107 -0.99(-3.96%)
Jan 17, 2008 25.13 25.53 24.71 24.85 2,396,437 -0.23(-0.90%)
Jan 16, 2008 24.73 25.46 24.20 25.07 2,337,701 +0.35(+1.40%)
Jan 15, 2008 25.10 25.37 24.56 24.73 1,828,431 -0.60(-2.38%)
Jan 14, 2008 25.74 25.92 24.66 25.33 1,459,783 -0.09(-0.35%)
Jan 11, 2008 25.45 26.24 24.85 25.42 1,527,944 -0.37(-1.44%)
Jan 10, 2008 24.87 26.09 24.61 25.79 2,514,975 +0.87(+3.47%)
Jan 09, 2008 24.71 25.05 23.74 24.93 2,422,099 +0.43(+1.75%)
Jan 08, 2008 24.97 25.66 24.45 24.50 3,611,700 -0.47(-1.89%)
Jan 07, 2008 24.93 25.03 24.33 24.97 2,084,235 +0.42(+1.70%)
Jan 04, 2008 25.60 25.64 24.33 24.55 3,044,079 -1.19(-4.62%)
Jan 03, 2008 26.72 26.97 25.71 25.74 1,548,468 -0.73(-2.77%)
Jan 02, 2008 27.10 27.18 26.41 26.47 1,744,548 -0.54(-2.01%)
Jan 01, 2008 25.98 27.04 25.37 27.01 0 +0.00(+0.00%)
Dec 31, 2007 25.98 27.04 25.37 27.01 1,614,341 +0.78(+2.96%)
Dec 28, 2007 26.60 26.88 25.84 26.24 1,944,192 -0.35(-1.30%)
Dec 27, 2007 26.55 27.17 26.28 26.58 1,640,039 -0.01(-0.02%)
Dec 26, 2007 26.15 26.88 26.06 26.59 1,177,029 -0.26(-0.96%)
Dec 24, 2007 25.58 26.85 25.58 26.85 354,226 +1.09(+4.22%)
Dec 21, 2007 25.30 25.78 25.14 25.76 2,173,714 +0.63(+2.49%)
Dec 20, 2007 25.25 25.59 24.78 25.13 2,178,796 +0.01(+0.05%)
Dec 19, 2007 25.13 25.62 24.87 25.12 2,024,737 -0.22(-0.87%)
Dec 18, 2007 25.33 25.90 24.82 25.34 2,623,067 +0.02(+0.07%)
Dec 17, 2007 25.85 25.97 25.33 25.33 2,183,208 -0.75(-2.88%)
Dec 14, 2007 26.91 27.06 26.04 26.08 1,951,386 -0.94(-3.49%)
Dec 13, 2007 26.88 27.13 26.30 27.02 1,832,811 +0.13(+0.49%)
Dec 12, 2007 27.81 27.81 26.75 26.89 1,943,514 +0.12(+0.45%)
Dec 11, 2007 27.95 28.35 26.71 26.77 1,955,768 -0.99(-3.57%)
Dec 10, 2007 27.40 27.82 27.05 27.76 1,362,124 +0.48(+1.77%)
Dec 07, 2007 27.05 27.77 27.05 27.28 1,763,698 -0.04(-0.13%)
Dec 06, 2007 26.06 27.41 25.83 27.31 2,099,960 +1.18(+4.52%)
Dec 05, 2007 25.87 26.16 25.24 26.13 2,452,884 +0.76(+2.99%)
Dec 04, 2007 25.87 26.11 25.28 25.37 2,037,504 -0.50(-1.92%)
Dec 03, 2007 26.34 26.34 25.68 25.87 1,642,173 -0.16(-0.62%)
Nov 30, 2007 26.40 26.63 25.77 26.03 5,508,096 +0.08(+0.32%)
Nov 29, 2007 26.72 26.78 25.84 25.95 2,903,986 -0.82(-3.06%)
Nov 28, 2007 25.24 26.79 25.24 26.76 3,608,229 +1.52(+6.03%)
Nov 27, 2007 25.07 25.42 24.93 25.24 4,711,651 +0.44(+1.76%)
Nov 26, 2007 25.48 25.67 24.81 24.81 3,068,492 -0.93(-3.62%)
Nov 23, 2007 24.88 25.86 24.79 25.74 619,586 +0.76(+3.04%)
Nov 21, 2007 24.17 25.14 24.12 24.98 2,170,113 +0.47(+1.90%)
Nov 20, 2007 25.50 25.77 24.11 24.51 2,093,843 -0.87(-3.41%)
Nov 19, 2007 25.47 25.78 25.28 25.38 1,945,257 -0.43(-1.67%)
Nov 16, 2007 25.61 25.84 24.90 25.81 2,304,016 +0.42(+1.65%)
Nov 15, 2007 25.28 25.77 24.87 25.39 1,840,908 -0.31(-1.21%)
Nov 14, 2007 26.02 26.40 25.49 25.70 1,861,100 -0.26(-0.99%)
Nov 13, 2007 25.55 26.02 25.37 25.96 3,005,773 +0.79(+3.16%)
Nov 12, 2007 24.95 26.01 24.95 25.16 2,381,998 +0.08(+0.33%)
Nov 09, 2007 24.12 25.18 23.64 25.08 3,083,358 +0.82(+3.37%)
Nov 08, 2007 24.02 24.32 23.50 24.26 1,287,245 +0.58(+2.45%)
Nov 07, 2007 24.49 24.49 23.68 23.68 1,807,000 -0.79(-3.24%)
Nov 06, 2007 24.13 24.48 23.79 24.48 1,547,876 +0.67(+2.83%)
Nov 05, 2007 23.68 24.12 23.67 23.80 1,352,068 -0.29(-1.21%)
Nov 02, 2007 24.81 24.84 23.89 24.10 1,920,901 -0.58(-2.37%)
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.