Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.97 18.91 17.97 18.84 2,033,569 +0.75(+4.15%)
Jan 30, 2008 18.17 18.61 18.08 18.09 1,501,991 -0.15(-0.82%)
Jan 29, 2008 18.25 18.43 18.14 18.24 1,224,150 +0.10(+0.57%)
Jan 28, 2008 17.88 18.25 17.78 18.14 1,739,875 +0.23(+1.31%)
Jan 25, 2008 17.96 18.33 17.74 17.90 1,512,481 +0.03(+0.18%)
Jan 24, 2008 17.37 17.92 17.35 17.87 2,715,751 +0.69(+4.04%)
Jan 23, 2008 16.90 17.23 16.43 17.18 3,146,276 -0.18(-1.06%)
Jan 22, 2008 17.01 17.55 16.87 17.36 3,579,180 -0.35(-1.96%)
Jan 21, 2008 18.45 18.62 17.55 17.71 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.62 17.55 17.71 3,211,470 -0.67(-3.65%)
Jan 17, 2008 18.82 19.42 18.25 18.38 4,097,889 -0.34(-1.80%)
Jan 16, 2008 18.50 18.96 18.47 18.71 4,405,890 +0.18(+0.98%)
Jan 15, 2008 18.64 18.75 18.43 18.53 2,413,362 -0.40(-2.10%)
Jan 14, 2008 18.67 19.00 18.49 18.93 1,823,243 +0.48(+2.59%)
Jan 11, 2008 18.45 18.71 18.33 18.45 1,202,988 -0.05(-0.29%)
Jan 10, 2008 18.39 18.68 18.18 18.51 1,348,283 +0.02(+0.12%)
Jan 09, 2008 18.64 18.92 18.08 18.48 2,842,609 -0.14(-0.74%)
Jan 08, 2008 18.83 19.22 18.59 18.62 2,854,557 -0.10(-0.55%)
Jan 07, 2008 18.91 19.06 18.56 18.73 2,152,344 -0.14(-0.73%)
Jan 04, 2008 19.19 19.31 18.79 18.86 1,595,990 -0.55(-2.81%)
Jan 03, 2008 19.19 19.63 19.03 19.41 2,671,192 +0.29(+1.50%)
Jan 02, 2008 19.28 19.28 18.83 19.12 2,122,915 -0.21(-1.10%)
Jan 01, 2008 19.42 19.62 19.32 19.34 0 +0.00(+0.00%)
Dec 31, 2007 19.42 19.62 19.32 19.34 984,339 -0.15(-0.78%)
Dec 28, 2007 19.49 19.56 19.32 19.49 831,368 +0.13(+0.68%)
Dec 27, 2007 19.70 19.73 19.32 19.36 796,725 -0.29(-1.48%)
Dec 26, 2007 19.46 19.67 19.41 19.65 1,044,997 +0.17(+0.86%)
Dec 24, 2007 19.20 19.54 19.20 19.48 1,005,671 +0.22(+1.12%)
Dec 21, 2007 19.75 19.75 19.26 19.26 2,547,744 -0.17(-0.86%)
Dec 20, 2007 19.16 19.46 19.01 19.43 1,580,896 +0.37(+1.95%)
Dec 19, 2007 19.04 19.18 18.87 19.06 1,505,089 -0.06(-0.33%)
Dec 18, 2007 19.04 19.20 18.83 19.12 1,457,579 +0.22(+1.14%)
Dec 17, 2007 18.87 19.14 18.85 18.91 1,862,487 -0.10(-0.50%)
Dec 14, 2007 18.81 19.13 18.81 19.00 1,735,925 -0.06(-0.30%)
Dec 13, 2007 18.64 19.06 18.64 19.06 1,443,430 +0.30(+1.59%)
Dec 12, 2007 18.93 18.93 18.53 18.76 2,435,599 +0.21(+1.15%)
Dec 11, 2007 19.30 19.34 18.50 18.55 2,685,366 -0.74(-3.84%)
Dec 10, 2007 19.46 19.56 19.15 19.29 2,086,493 -0.07(-0.38%)
Dec 07, 2007 19.60 19.64 19.26 19.36 1,483,986 -0.17(-0.85%)
Dec 06, 2007 19.26 19.58 19.17 19.53 1,557,621 +0.21(+1.06%)
Dec 05, 2007 19.79 19.79 19.21 19.32 1,198,474 -0.30(-1.52%)
Dec 04, 2007 19.49 19.78 19.39 19.62 969,105 +0.00(+0.00%)
Dec 03, 2007 19.45 19.67 19.25 19.62 1,670,006 +0.23(+1.17%)
Nov 30, 2007 19.46 19.49 19.09 19.40 1,288,472 +0.10(+0.53%)
Nov 29, 2007 19.11 19.38 19.10 19.29 1,505,427 +0.19(+1.00%)
Nov 28, 2007 18.33 19.14 18.29 19.10 1,324,937 +0.87(+4.78%)
Nov 27, 2007 18.16 18.42 18.00 18.23 1,805,610 +0.19(+1.04%)
Nov 26, 2007 18.46 18.58 18.04 18.04 1,177,244 -0.45(-2.42%)
Nov 23, 2007 18.11 18.52 18.11 18.49 445,920 +0.39(+2.13%)
Nov 21, 2007 18.25 18.36 18.09 18.10 1,516,995 -0.33(-1.77%)
Nov 20, 2007 18.37 18.60 18.19 18.43 2,143,880 +0.13(+0.74%)
Nov 19, 2007 18.37 18.46 18.20 18.29 2,304,156 -0.18(-0.98%)
Nov 16, 2007 18.58 18.63 18.28 18.47 2,019,947 -0.01(-0.04%)
Nov 15, 2007 18.71 18.78 18.35 18.48 1,767,027 -0.35(-1.88%)
Nov 14, 2007 18.92 19.14 18.81 18.84 1,389,253 -0.02(-0.11%)
Nov 13, 2007 18.87 19.08 18.61 18.86 3,715,890 -0.04(-0.22%)
Nov 12, 2007 19.49 19.68 18.86 18.90 2,797,734 -0.65(-3.30%)
Nov 09, 2007 19.93 20.02 19.52 19.54 2,416,019 -0.65(-3.21%)
Nov 08, 2007 20.32 20.35 19.85 20.19 2,927,628 +0.05(+0.23%)
Nov 07, 2007 20.80 20.90 20.14 20.15 2,377,763 -0.71(-3.42%)
Nov 06, 2007 20.13 20.91 20.02 20.86 2,310,307 +0.73(+3.61%)
Nov 05, 2007 20.14 20.30 19.85 20.13 2,251,935 -0.05(-0.26%)
Nov 02, 2007 19.85 20.20 19.41 20.19 3,313,013 +0.47(+2.37%)
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.