Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.45 18.93 17.66 18.65 25,090,648 -0.35(-1.84%)
Jan 30, 2008 19.51 19.65 18.97 19.00 12,533,941 -0.56(-2.85%)
Jan 29, 2008 19.63 19.79 19.33 19.56 9,572,468 +0.09(+0.48%)
Jan 28, 2008 18.97 19.65 18.97 19.46 14,848,988 -0.32(-1.63%)
Jan 25, 2008 20.60 20.60 19.70 19.79 11,841,885 -0.58(-2.84%)
Jan 24, 2008 19.65 20.54 19.53 20.36 12,920,092 +0.80(+4.10%)
Jan 23, 2008 17.90 19.71 17.48 19.56 14,006,913 +1.48(+8.18%)
Jan 22, 2008 16.93 18.40 16.92 18.08 12,217,645 -0.15(-0.81%)
Jan 21, 2008 18.40 18.76 18.02 18.23 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.76 18.02 18.23 10,552,395 -0.04(-0.24%)
Jan 17, 2008 18.62 19.02 18.14 18.27 12,005,888 -0.32(-1.73%)
Jan 16, 2008 18.81 19.25 18.54 18.60 12,867,783 -0.34(-1.79%)
Jan 15, 2008 19.82 19.85 18.93 18.93 13,923,319 -1.17(-5.84%)
Jan 14, 2008 20.18 20.26 19.20 20.11 10,372,988 +0.27(+1.35%)
Jan 11, 2008 21.06 21.13 19.80 19.84 17,688,176 -1.45(-6.82%)
Jan 10, 2008 20.71 21.35 20.60 21.29 7,463,304 +0.45(+2.17%)
Jan 09, 2008 20.01 20.84 20.01 20.84 8,466,952 +0.79(+3.95%)
Jan 08, 2008 20.63 20.81 19.96 20.05 6,957,155 -0.52(-2.55%)
Jan 07, 2008 20.10 20.71 20.10 20.57 8,383,064 +0.47(+2.34%)
Jan 04, 2008 20.26 20.28 19.75 20.10 7,975,017 -0.29(-1.42%)
Jan 03, 2008 20.79 20.87 20.27 20.39 5,065,356 -0.29(-1.40%)
Jan 02, 2008 20.92 20.95 20.56 20.68 5,441,139 -0.21(-1.02%)
Jan 01, 2008 21.01 21.11 20.73 20.89 0 +0.00(+0.00%)
Dec 31, 2007 21.01 21.11 20.73 20.89 2,547,975 -0.15(-0.70%)
Dec 28, 2007 20.87 21.14 20.82 21.04 2,659,936 +0.32(+1.53%)
Dec 27, 2007 21.16 21.16 20.71 20.73 3,471,191 -0.41(-1.94%)
Dec 26, 2007 21.16 21.21 20.93 21.13 2,580,781 +0.03(+0.13%)
Dec 24, 2007 21.18 21.34 20.94 21.11 1,548,756 +0.10(+0.49%)
Dec 21, 2007 20.62 21.06 20.47 21.00 6,978,418 +0.62(+3.03%)
Dec 20, 2007 20.89 20.93 20.21 20.39 6,286,110 -0.32(-1.56%)
Dec 19, 2007 20.69 20.82 20.46 20.71 5,198,204 -0.17(-0.84%)
Dec 18, 2007 20.66 21.03 20.47 20.88 6,072,528 +0.41(+2.00%)
Dec 17, 2007 20.91 20.95 20.47 20.47 5,101,186 -0.49(-2.32%)
Dec 14, 2007 21.22 21.53 20.92 20.96 6,765,687 -0.55(-2.54%)
Dec 13, 2007 21.35 21.61 21.20 21.51 8,437,231 +0.09(+0.43%)
Dec 12, 2007 21.65 21.82 21.21 21.41 7,327,708 +0.19(+0.90%)
Dec 11, 2007 21.54 21.68 21.22 21.22 7,784,693 -0.30(-1.39%)
Dec 10, 2007 21.66 21.70 21.44 21.52 7,912,244 -0.03(-0.15%)
Dec 07, 2007 21.36 21.76 21.28 21.55 6,183,216 +0.23(+1.10%)
Dec 06, 2007 20.28 21.38 20.23 21.32 7,591,080 +1.04(+5.11%)
Dec 05, 2007 20.41 20.42 20.11 20.28 6,534,041 +0.10(+0.49%)
Dec 04, 2007 20.05 20.42 20.05 20.18 6,852,452 +0.05(+0.27%)
Dec 03, 2007 20.24 20.46 20.04 20.13 6,987,719 -0.15(-0.75%)
Nov 30, 2007 20.51 20.67 20.24 20.28 7,040,332 -0.03(-0.13%)
Nov 29, 2007 20.28 20.39 20.06 20.31 4,609,526 +0.01(+0.03%)
Nov 28, 2007 20.09 20.39 20.01 20.30 10,232,283 +0.18(+0.89%)
Nov 27, 2007 20.25 20.26 19.88 20.12 6,893,205 -0.02(-0.11%)
Nov 26, 2007 20.60 20.60 20.09 20.15 5,099,360 -0.41(-1.99%)
Nov 23, 2007 20.47 20.62 20.33 20.56 2,029,791 +0.24(+1.18%)
Nov 21, 2007 20.54 20.59 20.27 20.32 3,963,877 -0.36(-1.74%)
Nov 20, 2007 20.71 20.80 20.34 20.68 4,716,561 +0.04(+0.19%)
Nov 19, 2007 20.70 20.76 20.46 20.64 4,518,619 -0.15(-0.71%)
Nov 16, 2007 20.82 20.88 20.50 20.79 6,197,629 +0.15(+0.71%)
Nov 15, 2007 20.49 20.88 20.47 20.64 4,711,650 +0.02(+0.11%)
Nov 14, 2007 21.01 21.41 20.51 20.62 5,123,127 -0.24(-1.15%)
Nov 13, 2007 20.71 20.87 20.53 20.86 6,104,129 +0.27(+1.33%)
Nov 12, 2007 21.04 21.04 20.54 20.58 5,658,409 -0.04(-0.21%)
Nov 09, 2007 21.35 21.35 20.53 20.63 8,991,937 -0.39(-1.84%)
Nov 08, 2007 20.62 21.11 20.62 21.01 4,992,872 +0.33(+1.61%)
Nov 07, 2007 20.88 21.17 20.68 20.68 8,468,809 -0.54(-2.55%)
Nov 06, 2007 21.21 21.22 20.94 21.22 5,840,867 +0.20(+0.94%)
Nov 05, 2007 21.29 21.32 20.81 21.03 8,755,503 -0.31(-1.43%)
Nov 02, 2007 21.02 21.35 20.75 21.33 10,499,107 -0.01(-0.03%)
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.