Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.81 28.25 24.00 27.50 11,246,824 +2.32(+9.21%)
Jan 30, 2008 25.92 27.03 25.10 25.18 10,012,455 -1.00(-3.82%)
Jan 29, 2008 25.88 26.53 24.75 26.18 6,560,426 +0.27(+1.04%)
Jan 28, 2008 23.83 25.93 22.25 25.91 7,755,338 +2.26(+9.56%)
Jan 25, 2008 24.06 25.75 23.28 23.65 7,274,950 -0.07(-0.30%)
Jan 24, 2008 23.01 24.36 22.54 23.72 7,403,916 +0.84(+3.67%)
Jan 23, 2008 19.87 23.96 19.36 22.88 12,754,652 +2.77(+13.77%)
Jan 22, 2008 17.85 20.31 17.27 20.11 7,131,312 +1.59(+8.59%)
Jan 21, 2008 18.14 18.90 17.76 18.52 0 +0.00(+0.00%)
Jan 18, 2008 18.14 18.90 17.76 18.52 6,568,376 +0.47(+2.60%)
Jan 17, 2008 18.85 18.85 17.52 18.05 6,088,497 -0.08(-0.44%)
Jan 16, 2008 16.47 18.72 16.47 18.13 7,140,468 +1.13(+6.65%)
Jan 15, 2008 17.85 17.90 16.89 17.00 5,211,870 -1.21(-6.64%)
Jan 14, 2008 18.21 18.37 17.50 18.21 4,742,231 +0.40(+2.25%)
Jan 11, 2008 17.88 18.62 17.18 17.81 6,501,680 -0.05(-0.28%)
Jan 10, 2008 16.51 18.68 16.37 17.86 9,453,422 +0.89(+5.24%)
Jan 09, 2008 16.50 17.13 15.76 16.97 8,753,148 +0.19(+1.13%)
Jan 08, 2008 17.76 18.86 16.67 16.78 9,895,322 -1.70(-9.20%)
Jan 07, 2008 18.54 19.13 18.08 18.48 5,288,476 -0.19(-1.02%)
Jan 04, 2008 19.59 19.73 18.36 18.67 5,319,057 -1.41(-7.02%)
Jan 03, 2008 20.81 21.12 20.00 20.08 2,879,532 -0.89(-4.24%)
Jan 02, 2008 21.70 21.74 20.75 20.97 3,124,416 -0.63(-2.92%)
Jan 01, 2008 21.01 22.39 20.50 21.60 0 +0.00(+0.00%)
Dec 31, 2007 21.01 22.39 20.50 21.60 4,763,213 +0.52(+2.47%)
Dec 28, 2007 22.20 22.20 21.01 21.08 3,465,039 -1.01(-4.57%)
Dec 27, 2007 22.92 23.17 21.88 22.09 3,085,330 -1.22(-5.23%)
Dec 26, 2007 23.50 23.70 23.04 23.31 2,387,910 -0.33(-1.40%)
Dec 24, 2007 22.95 23.73 22.94 23.64 1,319,100 +0.78(+3.41%)
Dec 21, 2007 22.83 23.00 22.21 22.86 2,783,785 +0.29(+1.28%)
Dec 20, 2007 22.01 22.72 21.63 22.57 3,381,001 +0.70(+3.20%)
Dec 19, 2007 22.22 22.46 21.51 21.87 2,662,150 -0.54(-2.41%)
Dec 18, 2007 22.45 22.87 21.95 22.41 2,567,420 +0.21(+0.95%)
Dec 17, 2007 22.04 23.08 21.66 22.20 3,363,950 +0.02(+0.09%)
Dec 14, 2007 22.20 23.10 21.90 22.18 4,056,400 -0.41(-1.81%)
Dec 13, 2007 21.57 22.83 21.34 22.59 3,993,962 +0.69(+3.15%)
Dec 12, 2007 22.88 23.25 21.23 21.90 5,427,890 +0.22(+1.01%)
Dec 11, 2007 24.42 24.99 21.47 21.68 7,078,509 -2.77(-11.33%)
Dec 10, 2007 23.88 24.82 23.37 24.45 2,979,615 +0.75(+3.16%)
Dec 07, 2007 24.25 24.90 23.15 23.70 4,833,399 -0.55(-2.27%)
Dec 06, 2007 21.73 24.34 20.80 24.25 8,232,415 +3.37(+16.14%)
Dec 05, 2007 20.52 21.07 20.52 20.88 3,599,800 +0.47(+2.30%)
Dec 04, 2007 20.50 20.77 20.00 20.41 3,168,900 -0.25(-1.21%)
Dec 03, 2007 20.80 21.21 20.43 20.66 4,614,600 -0.23(-1.10%)
Nov 30, 2007 20.58 21.06 20.31 20.89 7,080,258 +1.54(+7.96%)
Nov 29, 2007 19.77 19.84 18.96 19.35 3,689,277 -0.52(-2.62%)
Nov 28, 2007 19.38 20.08 19.15 19.87 4,951,764 +0.95(+5.02%)
Nov 27, 2007 20.00 20.30 18.44 18.92 7,040,491 -0.73(-3.72%)
Nov 26, 2007 21.21 21.22 19.61 19.65 5,854,812 -2.04(-9.41%)
Nov 23, 2007 21.15 21.83 21.15 21.69 1,722,510 +0.72(+3.43%)
Nov 21, 2007 21.05 21.50 20.74 20.97 4,314,356 -0.89(-4.07%)
Nov 20, 2007 23.50 23.69 20.96 21.86 6,754,690 -1.56(-6.66%)
Nov 19, 2007 24.94 24.97 23.41 23.42 3,412,347 -1.63(-6.51%)
Nov 16, 2007 25.72 25.84 24.88 25.05 4,126,639 -0.62(-2.42%)
Nov 15, 2007 25.95 26.74 25.50 25.67 2,127,400 -0.50(-1.91%)
Nov 14, 2007 27.28 27.68 26.10 26.17 2,423,078 -0.43(-1.62%)
Nov 13, 2007 25.55 26.66 25.53 26.60 2,820,483 +1.21(+4.77%)
Nov 12, 2007 26.22 26.72 25.32 25.39 3,151,420 -0.15(-0.59%)
Nov 09, 2007 24.47 25.94 24.25 25.54 3,681,706 +0.69(+2.78%)
Nov 08, 2007 24.55 25.21 24.01 24.85 3,855,453 +0.03(+0.12%)
Nov 07, 2007 25.66 25.98 24.80 24.82 3,425,300 -1.33(-5.09%)
Nov 06, 2007 25.00 26.18 24.74 26.15 3,970,805 +1.13(+4.52%)
Nov 05, 2007 23.95 25.55 23.95 25.02 4,208,468 -0.09(-0.36%)
Nov 02, 2007 26.00 26.11 24.66 25.11 5,401,310 -0.77(-2.98%)
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.