Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.25 29.71 28.46 28.59 1,972,215 -1.07(-3.59%)
Jan 30, 2008 28.60 29.98 28.07 29.65 2,085,649 +1.27(+4.48%)
Jan 29, 2008 28.78 28.94 28.23 28.38 1,105,592 -0.29(-1.02%)
Jan 28, 2008 27.78 28.75 27.47 28.67 1,721,994 +0.88(+3.15%)
Jan 25, 2008 29.23 29.51 27.63 27.80 1,792,301 -0.70(-2.46%)
Jan 24, 2008 28.46 28.67 27.66 28.50 2,289,553 +1.35(+4.97%)
Jan 23, 2008 27.23 27.76 25.29 27.15 2,899,612 -0.84(-3.02%)
Jan 22, 2008 26.11 28.74 25.34 28.00 2,616,682 -0.65(-2.26%)
Jan 21, 2008 28.20 28.89 27.30 28.64 1,985,976 +0.00(+0.00%)
Jan 18, 2008 28.20 28.89 27.30 28.64 1,985,976 +1.14(+4.13%)
Jan 17, 2008 28.02 28.86 27.30 27.51 1,967,379 -0.31(-1.11%)
Jan 16, 2008 28.64 29.12 26.98 27.81 2,396,448 -1.44(-4.91%)
Jan 15, 2008 30.70 30.94 28.94 29.25 2,096,123 -1.56(-5.07%)
Jan 14, 2008 30.25 31.36 30.21 30.81 2,676,175 +1.25(+4.24%)
Jan 11, 2008 29.98 30.38 29.37 29.56 1,796,060 -0.50(-1.68%)
Jan 10, 2008 28.60 30.44 28.16 30.06 1,984,080 +1.09(+3.76%)
Jan 09, 2008 28.89 29.09 28.23 28.97 1,900,797 -0.06(-0.19%)
Jan 08, 2008 28.32 29.61 28.31 29.03 2,184,462 +1.39(+5.02%)
Jan 07, 2008 27.98 28.39 26.87 27.64 1,241,089 -0.63(-2.23%)
Jan 04, 2008 28.74 28.74 27.89 28.27 1,480,091 -1.02(-3.48%)
Jan 03, 2008 29.32 29.64 28.77 29.29 1,859,386 -0.06(-0.21%)
Jan 02, 2008 28.00 29.39 27.98 29.35 2,218,966 +1.79(+6.50%)
Jan 01, 2008 27.65 28.09 27.26 27.56 751,371 +0.00(+0.00%)
Dec 31, 2007 27.65 28.09 27.26 27.56 751,371 -0.39(-1.38%)
Dec 28, 2007 27.80 28.15 27.44 27.95 1,193,612 +0.42(+1.52%)
Dec 27, 2007 28.08 28.09 27.38 27.53 1,247,238 -0.41(-1.47%)
Dec 26, 2007 26.63 28.25 26.58 27.94 1,353,528 +1.49(+5.62%)
Dec 24, 2007 26.39 26.72 26.10 26.45 961,290 +0.17(+0.65%)
Dec 21, 2007 24.71 26.28 24.34 26.28 1,727,401 +2.26(+9.39%)
Dec 20, 2007 23.99 24.27 23.66 24.03 1,469,442 -0.04(-0.16%)
Dec 19, 2007 24.19 24.56 23.96 24.07 760,192 -0.13(-0.52%)
Dec 18, 2007 23.83 24.46 23.41 24.19 1,185,359 +0.75(+3.20%)
Dec 17, 2007 24.26 24.60 23.31 23.44 1,761,553 -1.19(-4.84%)
Dec 14, 2007 24.86 25.25 24.39 24.63 1,535,907 -0.64(-2.53%)
Dec 13, 2007 26.92 26.98 24.55 25.27 2,433,251 -1.88(-6.92%)
Dec 12, 2007 27.07 27.42 26.77 27.15 999,840 +0.77(+2.93%)
Dec 11, 2007 26.95 27.53 26.32 26.38 1,368,923 -0.51(-1.88%)
Dec 10, 2007 26.83 27.37 26.73 26.88 1,177,440 +0.24(+0.89%)
Dec 07, 2007 26.36 26.68 25.83 26.65 1,263,135 +0.40(+1.53%)
Dec 06, 2007 25.07 26.39 25.05 26.24 1,724,159 +0.92(+3.61%)
Dec 05, 2007 25.57 25.83 24.97 25.33 1,039,121 -0.17(-0.68%)
Dec 04, 2007 26.03 26.03 25.34 25.50 1,073,475 -0.35(-1.34%)
Dec 03, 2007 24.95 26.39 24.95 25.85 1,065,378 +0.76(+3.02%)
Nov 30, 2007 25.18 25.50 24.38 25.09 1,868,640 -0.55(-2.15%)
Nov 29, 2007 25.79 26.12 25.41 25.64 1,065,640 -0.46(-1.75%)
Nov 28, 2007 25.31 26.12 25.21 26.10 1,340,861 +0.34(+1.32%)
Nov 27, 2007 25.68 26.06 24.90 25.76 1,492,273 -0.27(-1.03%)
Nov 26, 2007 27.59 27.70 25.94 26.03 1,280,256 -1.09(-4.02%)
Nov 23, 2007 25.90 27.18 25.72 27.12 712,749 +1.48(+5.79%)
Nov 21, 2007 26.39 26.65 25.21 25.64 2,116,502 -0.68(-2.58%)
Nov 20, 2007 25.80 26.40 25.29 26.32 1,394,900 +1.18(+4.71%)
Nov 19, 2007 26.35 26.39 25.00 25.13 2,151,103 -1.14(-4.33%)
Nov 16, 2007 26.34 26.57 25.79 26.27 1,392,173 +0.29(+1.12%)
Nov 15, 2007 26.99 27.03 25.68 25.98 1,471,585 -1.45(-5.29%)
Nov 14, 2007 28.06 28.06 27.24 27.43 1,389,556 +0.64(+2.39%)
Nov 13, 2007 25.57 26.92 25.43 26.79 1,956,734 +1.54(+6.09%)
Nov 12, 2007 26.55 26.55 25.08 25.25 1,851,124 -2.06(-7.54%)
Nov 09, 2007 27.80 28.68 27.18 27.31 2,122,407 -1.39(-4.84%)
Nov 08, 2007 29.33 29.62 27.67 28.70 2,169,084 -0.39(-1.36%)
Nov 07, 2007 29.76 30.04 28.71 29.09 2,566,771 +0.08(+0.27%)
Nov 06, 2007 27.47 29.03 27.22 29.01 2,572,168 +2.41(+9.08%)
Nov 05, 2007 26.26 26.77 25.91 26.60 1,163,289 +0.24(+0.90%)
Nov 02, 2007 25.81 26.39 25.26 26.36 1,175,917 +0.88(+3.44%)
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.