Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.50 35.25 31.55 34.79 7,682,001 +2.23(+6.85%)
Jan 30, 2008 30.94 33.50 30.94 32.56 8,072,074 +1.95(+6.37%)
Jan 29, 2008 30.19 30.89 29.78 30.61 2,953,142 +0.91(+3.06%)
Jan 28, 2008 28.63 29.78 28.07 29.70 1,813,336 +0.47(+1.61%)
Jan 25, 2008 31.00 31.14 28.89 29.23 3,002,690 -0.97(-3.21%)
Jan 24, 2008 29.42 30.77 29.14 30.20 5,338,480 +0.85(+2.90%)
Jan 23, 2008 28.82 30.20 27.08 29.35 6,699,400 -0.92(-3.04%)
Jan 22, 2008 25.44 30.50 25.28 30.27 5,942,119 +0.38(+1.27%)
Jan 21, 2008 30.13 30.95 28.81 29.89 7,119,723 +0.00(+0.00%)
Jan 18, 2008 30.13 30.95 28.81 29.89 7,118,623 +0.06(+0.20%)
Jan 17, 2008 29.80 31.07 29.23 29.83 9,549,597 +0.57(+1.95%)
Jan 16, 2008 26.86 29.50 26.32 29.26 10,578,663 +1.66(+6.01%)
Jan 15, 2008 28.68 29.05 27.24 27.60 4,688,316 -1.92(-6.50%)
Jan 14, 2008 29.65 29.76 28.32 29.52 4,620,937 +0.58(+2.00%)
Jan 11, 2008 29.34 29.70 28.15 28.94 5,465,237 -0.76(-2.56%)
Jan 10, 2008 27.51 30.34 27.03 29.70 7,483,904 +1.47(+5.21%)
Jan 09, 2008 30.00 30.35 26.34 28.23 11,608,239 -1.82(-6.06%)
Jan 08, 2008 27.00 31.15 26.63 30.05 16,850,912 +1.91(+6.79%)
Jan 07, 2008 32.76 32.96 27.03 28.14 17,116,496 -4.61(-14.08%)
Jan 04, 2008 36.51 36.79 32.34 32.75 9,206,352 -5.00(-13.25%)
Jan 03, 2008 38.00 39.29 36.98 37.75 4,840,065 -0.15(-0.40%)
Jan 02, 2008 38.00 38.45 37.31 37.90 4,857,146 +1.09(+2.96%)
Jan 01, 2008 37.54 37.60 36.00 36.81 4,690,149 +0.00(+0.00%)
Dec 31, 2007 37.54 37.60 36.00 36.81 4,690,149 -1.14(-3.00%)
Dec 28, 2007 38.98 39.30 37.87 37.95 2,540,193 -0.71(-1.84%)
Dec 27, 2007 40.11 40.35 38.47 38.66 2,202,383 -1.73(-4.28%)
Dec 26, 2007 39.57 40.46 38.90 40.39 2,469,473 +0.42(+1.04%)
Dec 24, 2007 40.59 41.00 39.63 39.97 1,648,172 -0.98(-2.39%)
Dec 21, 2007 42.14 42.45 40.15 40.95 3,190,948 -0.84(-2.01%)
Dec 20, 2007 41.38 41.98 40.66 41.79 1,853,887 +0.65(+1.58%)
Dec 19, 2007 40.60 41.60 39.95 41.14 3,204,371 +0.48(+1.18%)
Dec 18, 2007 40.66 40.70 38.32 40.66 3,097,341 +0.88(+2.21%)
Dec 17, 2007 40.88 42.23 39.45 39.78 3,563,215 -1.72(-4.14%)
Dec 14, 2007 40.03 41.96 40.03 41.50 2,954,492 +0.40(+0.97%)
Dec 13, 2007 41.25 41.63 40.25 41.10 3,597,948 -1.10(-2.61%)
Dec 12, 2007 44.57 44.75 40.85 42.20 4,500,346 -1.03(-2.38%)
Dec 11, 2007 45.56 45.97 42.61 43.23 4,457,140 -2.38(-5.22%)
Dec 10, 2007 45.96 46.80 45.00 45.61 2,913,087 -0.13(-0.28%)
Dec 07, 2007 45.50 46.49 44.60 45.74 4,537,250 +0.53(+1.17%)
Dec 06, 2007 43.06 45.60 42.32 45.21 6,312,124 +2.39(+5.58%)
Dec 05, 2007 42.25 43.25 42.04 42.82 5,536,199 +1.54(+3.73%)
Dec 04, 2007 41.11 43.75 40.90 41.28 6,355,581 -0.23(-0.55%)
Dec 03, 2007 39.05 42.00 38.75 41.51 5,089,046 +2.48(+6.35%)
Nov 30, 2007 40.05 40.36 38.79 39.03 4,686,942 -0.05(-0.13%)
Nov 29, 2007 39.67 40.92 37.97 39.08 4,877,995 -0.59(-1.49%)
Nov 28, 2007 37.41 40.09 37.35 39.67 5,409,841 +2.80(+7.59%)
Nov 27, 2007 38.40 39.10 36.55 36.87 4,000,568 -1.34(-3.51%)
Nov 26, 2007 39.85 40.36 37.94 38.21 3,931,659 -1.29(-3.27%)
Nov 23, 2007 39.60 39.86 38.70 39.50 1,847,693 +0.74(+1.91%)
Nov 21, 2007 36.80 39.52 36.05 38.76 4,298,302 +0.07(+0.18%)
Nov 20, 2007 39.49 40.10 37.85 38.69 5,051,357 -0.53(-1.35%)
Nov 19, 2007 42.34 42.51 39.00 39.22 6,254,184 -3.07(-7.26%)
Nov 16, 2007 40.99 42.73 40.62 42.29 8,290,858 +1.78(+4.39%)
Nov 15, 2007 40.20 40.99 39.50 40.51 6,040,008 +0.66(+1.66%)
Nov 14, 2007 40.82 41.89 39.29 39.85 10,846,181 +0.90(+2.31%)
Nov 13, 2007 36.58 39.64 35.72 38.95 12,627,054 +3.56(+10.06%)
Nov 12, 2007 39.95 39.97 34.27 35.39 12,793,178 -3.10(-8.05%)
Nov 09, 2007 35.54 40.09 34.83 38.49 16,128,209 +1.47(+3.97%)
Nov 08, 2007 41.55 42.00 33.75 37.02 28,864,084 -4.45(-10.73%)
Nov 07, 2007 42.32 43.18 40.85 41.47 12,119,460 -0.29(-0.69%)
Nov 06, 2007 42.15 43.80 40.55 41.76 18,059,856 +0.31(+0.75%)
Nov 05, 2007 45.62 46.49 40.04 41.45 33,062,070 -6.07(-12.77%)
Nov 02, 2007 48.56 50.24 43.79 47.52 37,702,800 -0.22(-0.46%)
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.