Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.77 41.18 39.62 40.82 1,444,749 +0.52(+1.28%)
Jan 30, 2008 40.50 41.52 40.16 40.30 1,085,791 -0.31(-0.77%)
Jan 29, 2008 40.97 41.07 40.40 40.62 996,011 +0.01(+0.02%)
Jan 28, 2008 39.82 40.64 39.46 40.61 1,315,098 +1.33(+3.39%)
Jan 25, 2008 40.46 40.46 39.13 39.28 1,912,649 -0.88(-2.20%)
Jan 24, 2008 40.35 40.63 39.58 40.16 1,601,186 -0.01(-0.02%)
Jan 23, 2008 37.78 40.24 37.41 40.17 2,851,787 +1.33(+3.43%)
Jan 22, 2008 38.90 39.57 38.29 38.84 2,544,155 -1.62(-4.00%)
Jan 21, 2008 40.24 40.85 39.81 40.46 0 +0.00(+0.00%)
Jan 18, 2008 40.24 40.85 39.81 40.46 1,941,611 +0.57(+1.42%)
Jan 17, 2008 41.50 41.74 39.88 39.89 2,289,929 -1.37(-3.33%)
Jan 16, 2008 41.06 41.85 40.74 41.26 1,984,146 -0.07(-0.16%)
Jan 15, 2008 41.90 42.56 41.28 41.33 1,658,235 -1.03(-2.44%)
Jan 14, 2008 42.06 42.39 41.85 42.36 1,506,365 +0.64(+1.52%)
Jan 11, 2008 42.72 43.12 41.59 41.73 1,712,595 -1.48(-3.42%)
Jan 10, 2008 42.19 43.36 42.01 43.20 1,495,708 +0.63(+1.47%)
Jan 09, 2008 42.56 42.66 41.61 42.58 1,736,181 +0.00(+0.00%)
Jan 08, 2008 43.78 43.92 42.41 42.58 1,662,772 -0.87(-2.01%)
Jan 07, 2008 43.38 44.39 43.17 43.45 2,667,955 +0.75(+1.77%)
Jan 04, 2008 42.76 43.25 42.23 42.69 1,475,556 -0.36(-0.83%)
Jan 03, 2008 43.34 43.46 42.77 43.05 1,480,508 -0.22(-0.51%)
Jan 02, 2008 43.25 43.67 43.06 43.27 1,409,276 -0.15(-0.35%)
Jan 01, 2008 44.09 44.11 43.36 43.42 0 +0.00(+0.00%)
Dec 31, 2007 44.09 44.11 43.36 43.42 634,469 -0.73(-1.65%)
Dec 28, 2007 44.75 44.75 43.96 44.15 771,269 -0.14(-0.31%)
Dec 27, 2007 44.26 44.52 43.99 44.29 900,066 -0.02(-0.04%)
Dec 26, 2007 44.08 44.33 43.73 44.31 484,654 -0.04(-0.10%)
Dec 24, 2007 44.08 44.35 43.95 44.35 296,400 +0.53(+1.22%)
Dec 21, 2007 43.95 44.32 43.53 43.81 1,535,401 +0.21(+0.49%)
Dec 20, 2007 43.67 43.67 42.89 43.60 1,172,942 +0.15(+0.35%)
Dec 19, 2007 42.97 43.74 42.62 43.45 1,714,476 +0.51(+1.18%)
Dec 18, 2007 42.38 43.10 41.69 42.94 1,663,654 +0.78(+1.85%)
Dec 17, 2007 43.42 43.67 42.16 42.16 1,803,888 -1.42(-3.25%)
Dec 14, 2007 43.71 43.86 43.39 43.58 1,352,840 -0.58(-1.31%)
Dec 13, 2007 43.25 44.25 43.13 44.15 1,399,403 +0.78(+1.80%)
Dec 12, 2007 43.77 43.77 42.97 43.37 1,836,983 +0.53(+1.25%)
Dec 11, 2007 43.81 43.81 42.70 42.84 1,520,367 -0.82(-1.88%)
Dec 10, 2007 42.81 43.66 42.70 43.66 1,523,080 +0.61(+1.42%)
Dec 07, 2007 42.60 43.20 42.16 43.05 1,249,977 +0.44(+1.03%)
Dec 06, 2007 41.87 42.64 41.66 42.61 895,881 +0.72(+1.72%)
Dec 05, 2007 42.28 42.28 41.53 41.89 1,030,545 +0.08(+0.20%)
Dec 04, 2007 42.00 42.13 41.43 41.80 1,917,206 -0.22(-0.52%)
Dec 03, 2007 40.29 42.24 40.29 42.02 2,327,370 +1.41(+3.47%)
Nov 30, 2007 40.25 40.62 39.93 40.62 1,337,527 +0.76(+1.91%)
Nov 29, 2007 39.90 40.05 39.54 39.85 1,278,576 -0.25(-0.63%)
Nov 28, 2007 38.69 40.11 38.69 40.11 1,198,617 +1.43(+3.71%)
Nov 27, 2007 38.23 38.97 38.01 38.68 1,202,738 +0.56(+1.47%)
Nov 26, 2007 38.79 39.62 38.12 38.12 1,151,332 -0.78(-2.01%)
Nov 23, 2007 38.67 39.01 38.46 38.90 302,139 +0.57(+1.48%)
Nov 21, 2007 38.40 38.90 38.11 38.33 1,186,504 -0.25(-0.66%)
Nov 20, 2007 38.37 39.30 38.22 38.58 1,501,616 +0.32(+0.84%)
Nov 19, 2007 38.76 38.95 38.23 38.26 1,260,093 -0.77(-1.98%)
Nov 16, 2007 39.58 39.71 38.79 39.03 2,039,191 -0.21(-0.54%)
Nov 15, 2007 39.93 40.13 39.00 39.24 1,412,113 -0.76(-1.91%)
Nov 14, 2007 39.67 40.26 39.52 40.01 1,095,933 +0.42(+1.07%)
Nov 13, 2007 39.27 39.61 39.06 39.58 1,335,098 +0.70(+1.81%)
Nov 12, 2007 38.90 39.62 38.85 38.88 1,161,975 -0.17(-0.43%)
Nov 09, 2007 39.00 39.71 38.68 39.05 1,363,307 -0.53(-1.33%)
Nov 08, 2007 39.31 39.66 38.86 39.57 1,521,783 +0.30(+0.76%)
Nov 07, 2007 40.32 40.52 39.28 39.28 1,127,999 -1.64(-4.02%)
Nov 06, 2007 39.49 40.92 39.49 40.92 1,378,614 +1.47(+3.72%)
Nov 05, 2007 39.01 39.73 38.83 39.46 1,035,780 +0.18(+0.45%)
Nov 02, 2007 39.12 39.29 38.45 39.28 1,202,189 +0.22(+0.56%)
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.