Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.62 24.26 23.17 23.99 8,347,697 -0.07(-0.29%)
Jan 30, 2008 24.26 24.48 23.86 24.06 8,441,812 -0.25(-1.04%)
Jan 29, 2008 24.77 25.01 23.95 24.31 7,440,543 -0.43(-1.74%)
Jan 28, 2008 24.20 24.80 24.09 24.74 6,103,741 +0.53(+2.18%)
Jan 25, 2008 24.36 24.86 23.89 24.22 15,260,505 +0.11(+0.48%)
Jan 24, 2008 24.30 25.06 23.93 24.10 11,574,382 -0.44(-1.80%)
Jan 23, 2008 23.77 24.77 23.03 24.54 11,712,592 +0.10(+0.42%)
Jan 22, 2008 23.82 24.90 23.82 24.44 8,194,022 -0.67(-2.68%)
Jan 21, 2008 25.11 25.50 24.44 25.11 10,010,508 +0.00(+0.00%)
Jan 18, 2008 25.11 25.50 24.44 25.11 10,010,508 +0.67(+2.72%)
Jan 17, 2008 25.20 25.46 24.25 24.44 13,510,444 -0.60(-2.41%)
Jan 16, 2008 23.64 25.62 23.33 25.05 12,953,880 +1.26(+5.29%)
Jan 15, 2008 24.53 24.77 23.77 23.79 9,614,733 -0.79(-3.22%)
Jan 14, 2008 24.27 24.64 24.18 24.58 5,318,219 +0.57(+2.39%)
Jan 11, 2008 24.43 24.59 23.92 24.01 5,332,094 -0.52(-2.13%)
Jan 10, 2008 24.22 24.85 23.94 24.53 7,199,662 +0.10(+0.42%)
Jan 09, 2008 24.02 24.52 23.74 24.43 8,521,612 +0.37(+1.55%)
Jan 08, 2008 24.63 25.05 24.03 24.05 8,871,375 -0.75(-3.01%)
Jan 07, 2008 25.04 25.33 24.48 24.80 8,423,114 -0.19(-0.76%)
Jan 04, 2008 26.00 26.06 24.75 24.99 9,226,106 -1.31(-5.00%)
Jan 03, 2008 26.42 26.65 25.98 26.31 6,208,695 -0.42(-1.57%)
Jan 02, 2008 27.51 27.76 26.45 26.72 6,792,630 -0.93(-3.36%)
Jan 01, 2008 27.90 28.02 27.60 27.65 2,862,362 +0.00(+0.00%)
Dec 31, 2007 27.90 28.02 27.60 27.65 2,842,869 -0.33(-1.17%)
Dec 28, 2007 28.24 28.27 27.86 27.98 2,365,044 -0.07(-0.25%)
Dec 27, 2007 28.42 28.57 28.00 28.05 2,480,927 -0.33(-1.15%)
Dec 26, 2007 28.61 28.77 28.19 28.38 2,471,346 -0.28(-0.98%)
Dec 24, 2007 28.49 28.76 28.41 28.66 1,471,793 +0.16(+0.56%)
Dec 21, 2007 28.50 28.72 28.21 28.50 7,020,318 +0.28(+1.00%)
Dec 20, 2007 27.72 28.25 27.70 28.22 5,322,578 +0.52(+1.89%)
Dec 19, 2007 27.75 27.98 27.67 27.69 3,422,857 -0.09(-0.31%)
Dec 18, 2007 27.67 27.99 27.41 27.78 4,113,645 +0.32(+1.15%)
Dec 17, 2007 27.41 27.85 27.30 27.47 3,873,978 -0.04(-0.15%)
Dec 14, 2007 27.51 27.85 27.39 27.51 3,799,246 -0.38(-1.38%)
Dec 13, 2007 28.25 28.59 27.67 27.89 5,498,358 -0.49(-1.74%)
Dec 12, 2007 28.71 29.13 28.06 28.38 5,381,997 -0.04(-0.14%)
Dec 11, 2007 29.60 29.61 28.36 28.42 6,932,032 -1.06(-3.58%)
Dec 10, 2007 29.12 29.77 28.86 29.48 6,133,898 +0.56(+1.93%)
Dec 07, 2007 28.86 29.25 28.63 28.92 4,572,133 -0.05(-0.16%)
Dec 06, 2007 28.00 29.02 27.83 28.97 6,205,422 +1.00(+3.59%)
Dec 05, 2007 27.66 28.19 27.66 27.96 6,644,374 +0.48(+1.75%)
Dec 04, 2007 27.38 27.64 27.28 27.48 5,266,952 -0.10(-0.35%)
Dec 03, 2007 27.45 27.93 27.38 27.58 4,150,147 -0.03(-0.10%)
Nov 30, 2007 28.25 28.36 27.43 27.61 6,029,895 -0.36(-1.27%)
Nov 29, 2007 27.74 28.10 27.44 27.96 4,372,887 +0.24(+0.87%)
Nov 28, 2007 27.53 27.96 27.28 27.72 5,337,708 +0.49(+1.79%)
Nov 27, 2007 27.16 27.68 26.94 27.24 7,645,500 +0.14(+0.51%)
Nov 26, 2007 27.58 27.81 27.07 27.10 4,999,649 -0.50(-1.81%)
Nov 23, 2007 27.29 27.69 27.13 27.60 1,857,981 +0.40(+1.46%)
Nov 21, 2007 27.18 27.70 27.03 27.20 5,651,406 +0.02(+0.06%)
Nov 20, 2007 27.39 27.59 26.75 27.18 8,815,302 -0.20(-0.73%)
Nov 19, 2007 27.84 27.84 27.17 27.38 7,233,718 -0.46(-1.65%)
Nov 16, 2007 28.18 28.22 27.57 27.84 6,973,214 -0.36(-1.26%)
Nov 15, 2007 28.39 28.97 27.99 28.20 8,682,435 -0.56(-1.94%)
Nov 14, 2007 29.26 29.35 28.69 28.76 6,152,149 -0.45(-1.53%)
Nov 13, 2007 28.83 29.29 28.73 29.21 5,644,182 +0.52(+1.80%)
Nov 12, 2007 28.85 29.09 28.50 28.69 6,011,605 +0.02(+0.08%)
Nov 09, 2007 28.40 29.07 28.23 28.67 7,436,726 +0.17(+0.58%)
Nov 08, 2007 28.41 28.87 28.11 28.50 8,869,789 +0.16(+0.57%)
Nov 07, 2007 28.65 28.94 28.29 28.34 7,191,191 -0.67(-2.30%)
Nov 06, 2007 28.65 29.10 28.50 29.00 6,518,958 +0.33(+1.14%)
Nov 05, 2007 28.76 29.02 28.50 28.68 6,795,902 -0.56(-1.91%)
Nov 02, 2007 29.29 29.44 28.85 29.23 4,925,629 +0.05(+0.18%)
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.