Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.69 30.37 29.68 30.13 4,706,403 +0.13(+0.44%)
Jan 30, 2008 29.80 30.47 29.76 30.00 3,654,307 +0.13(+0.44%)
Jan 29, 2008 30.11 30.21 29.73 29.87 2,757,966 -0.06(-0.20%)
Jan 28, 2008 29.50 30.32 29.46 29.93 4,801,564 +0.42(+1.42%)
Jan 25, 2008 30.30 30.30 29.40 29.51 5,229,974 -0.57(-1.88%)
Jan 24, 2008 31.26 31.26 30.01 30.07 4,331,154 -1.06(-3.40%)
Jan 23, 2008 29.07 31.16 29.07 31.13 6,103,359 +0.71(+2.34%)
Jan 22, 2008 30.11 31.08 29.89 30.42 4,930,158 -0.92(-2.93%)
Jan 21, 2008 31.87 32.01 31.23 31.34 0 +0.00(+0.00%)
Jan 18, 2008 31.87 32.01 31.23 31.34 6,150,083 -0.26(-0.84%)
Jan 17, 2008 32.21 32.38 31.49 31.60 3,944,270 -0.58(-1.80%)
Jan 16, 2008 31.79 32.54 31.70 32.18 4,093,160 +0.20(+0.62%)
Jan 15, 2008 32.25 32.50 31.84 31.98 4,538,901 -0.60(-1.83%)
Jan 14, 2008 33.23 33.57 32.45 32.58 3,264,737 -0.46(-1.38%)
Jan 11, 2008 32.25 33.26 32.25 33.03 4,559,283 +0.54(+1.65%)
Jan 10, 2008 32.20 32.78 32.20 32.50 2,480,836 +0.05(+0.16%)
Jan 09, 2008 32.26 32.50 32.14 32.45 3,587,462 +0.26(+0.80%)
Jan 08, 2008 32.45 32.85 32.19 32.19 4,513,095 -0.20(-0.61%)
Jan 07, 2008 31.99 32.42 31.97 32.39 4,756,608 +0.53(+1.66%)
Jan 04, 2008 31.78 32.20 31.60 31.86 4,596,559 -0.03(-0.09%)
Jan 03, 2008 31.95 32.26 31.70 31.89 3,223,304 +0.10(+0.32%)
Jan 02, 2008 31.71 32.10 31.36 31.79 3,974,617 +0.12(+0.37%)
Jan 01, 2008 32.01 32.07 31.63 31.67 0 +0.00(+0.00%)
Dec 31, 2007 32.01 32.07 31.63 31.67 1,948,966 -0.24(-0.74%)
Dec 28, 2007 32.30 32.30 31.82 31.90 3,250,187 -0.01(-0.02%)
Dec 27, 2007 32.12 32.34 31.90 31.91 2,358,259 -0.27(-0.85%)
Dec 26, 2007 32.57 32.70 32.18 32.18 2,104,466 -0.53(-1.62%)
Dec 24, 2007 32.89 33.07 32.46 32.71 1,285,729 -0.17(-0.51%)
Dec 21, 2007 33.99 34.04 32.75 32.88 5,576,268 -0.73(-2.16%)
Dec 20, 2007 33.75 33.97 33.35 33.61 3,033,147 +0.03(+0.09%)
Dec 19, 2007 33.84 34.06 33.58 33.58 2,502,623 -0.18(-0.54%)
Dec 18, 2007 33.56 33.86 33.37 33.76 2,227,481 +0.50(+1.50%)
Dec 17, 2007 33.70 33.75 33.14 33.26 1,968,261 -0.51(-1.52%)
Dec 14, 2007 34.02 34.43 33.78 33.78 2,414,863 -0.58(-1.69%)
Dec 13, 2007 33.95 34.44 33.93 34.36 2,832,094 +0.09(+0.26%)
Dec 12, 2007 34.98 34.98 33.87 34.27 3,473,744 +0.12(+0.37%)
Dec 11, 2007 34.72 34.90 34.14 34.14 2,352,648 -0.59(-1.69%)
Dec 10, 2007 34.64 34.99 34.42 34.73 2,198,556 +0.12(+0.34%)
Dec 07, 2007 34.47 34.68 34.17 34.61 1,907,012 +0.13(+0.38%)
Dec 06, 2007 34.34 34.53 33.96 34.48 2,449,995 +0.13(+0.38%)
Dec 05, 2007 34.32 34.50 34.12 34.35 2,283,261 +0.22(+0.65%)
Dec 04, 2007 34.00 34.36 33.37 34.13 2,681,473 -0.11(-0.32%)
Dec 03, 2007 34.30 34.46 33.88 34.24 1,954,646 +0.24(+0.69%)
Nov 30, 2007 34.11 34.34 33.78 34.00 3,893,785 +0.24(+0.70%)
Nov 29, 2007 33.64 33.95 33.57 33.77 2,655,309 -0.04(-0.13%)
Nov 28, 2007 33.73 33.91 33.37 33.81 3,265,850 +0.26(+0.79%)
Nov 27, 2007 33.47 34.22 33.27 33.55 3,645,066 +0.15(+0.46%)
Nov 26, 2007 33.52 34.24 33.39 33.39 4,522,470 -0.06(-0.18%)
Nov 23, 2007 33.55 33.64 33.14 33.45 1,106,796 +0.08(+0.24%)
Nov 21, 2007 33.19 33.71 33.09 33.37 3,710,096 +0.02(+0.07%)
Nov 20, 2007 32.63 33.42 32.63 33.35 4,078,302 +0.64(+1.95%)
Nov 19, 2007 32.41 32.95 32.40 32.71 2,835,427 +0.03(+0.09%)
Nov 16, 2007 32.81 32.98 32.22 32.68 3,010,864 +0.08(+0.25%)
Nov 15, 2007 32.68 32.95 32.52 32.60 2,163,325 -0.15(-0.45%)
Nov 14, 2007 33.24 33.30 32.64 32.75 2,896,543 -0.23(-0.69%)
Nov 13, 2007 32.64 33.05 32.31 32.98 3,601,830 +0.27(+0.83%)
Nov 12, 2007 32.81 33.24 32.63 32.70 3,952,437 -0.10(-0.31%)
Nov 09, 2007 32.90 33.41 32.75 32.81 2,918,558 -0.60(-1.78%)
Nov 08, 2007 32.63 33.51 32.46 33.40 6,140,930 +1.28(+3.98%)
Nov 07, 2007 32.38 32.76 32.12 32.12 3,840,587 -0.57(-1.73%)
Nov 06, 2007 33.10 33.36 32.15 32.69 5,811,569 -0.41(-1.24%)
Nov 05, 2007 32.56 33.61 32.56 33.10 4,596,020 -0.46(-1.36%)
Nov 02, 2007 33.06 34.03 33.06 33.56 5,880,963 -0.43(-1.28%)
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.