Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.36 18.15 17.25 18.15 81,096,552 +0.54(+3.05%)
Jan 30, 2008 17.82 17.99 17.50 17.62 55,599,196 -0.25(-1.43%)
Jan 29, 2008 17.31 17.90 17.29 17.87 70,294,744 +0.70(+4.09%)
Jan 28, 2008 16.62 17.20 16.35 17.17 84,661,384 +0.54(+3.23%)
Jan 25, 2008 16.99 17.10 16.57 16.63 86,046,624 -0.23(-1.37%)
Jan 24, 2008 17.24 17.56 16.51 16.86 95,066,992 -0.44(-2.56%)
Jan 23, 2008 16.67 17.46 15.71 17.30 122,500,344 +0.34(+2.03%)
Jan 22, 2008 16.20 17.00 15.85 16.96 106,235,104 -0.07(-0.42%)
Jan 21, 2008 17.64 17.83 16.70 17.03 0 +0.00(+0.00%)
Jan 18, 2008 17.64 17.83 16.70 17.03 103,064,528 -0.56(-3.19%)
Jan 17, 2008 17.92 18.05 17.50 17.59 64,042,476 -0.27(-1.51%)
Jan 16, 2008 17.73 18.32 17.71 17.86 79,969,752 +0.11(+0.64%)
Jan 15, 2008 17.88 17.97 17.67 17.75 61,132,112 -0.42(-2.29%)
Jan 14, 2008 18.12 18.29 18.03 18.16 46,121,032 +0.15(+0.81%)
Jan 11, 2008 18.37 18.48 17.86 18.02 63,232,820 -0.57(-3.05%)
Jan 10, 2008 18.26 18.71 18.00 18.58 75,768,784 +0.19(+1.03%)
Jan 09, 2008 18.49 18.51 17.88 18.39 119,045,232 -0.08(-0.41%)
Jan 08, 2008 19.46 19.74 17.52 18.47 154,289,808 -1.07(-5.48%)
Jan 07, 2008 19.36 19.78 19.33 19.54 56,771,576 +0.25(+1.32%)
Jan 04, 2008 19.35 19.70 19.26 19.28 43,802,328 -0.24(-1.21%)
Jan 03, 2008 19.44 19.68 19.34 19.52 39,453,324 +0.18(+0.95%)
Jan 02, 2008 19.58 19.77 19.22 19.34 43,029,696 -0.26(-1.35%)
Jan 01, 2008 19.99 19.99 19.55 19.60 32,341,308 +0.00(+0.00%)
Dec 31, 2007 19.99 19.99 19.55 19.60 32,340,248 -0.41(-2.07%)
Dec 28, 2007 19.93 20.18 19.83 20.02 43,446,952 +0.20(+1.00%)
Dec 27, 2007 19.93 20.04 19.76 19.82 39,467,088 -0.13(-0.66%)
Dec 26, 2007 19.56 20.03 19.38 19.95 43,603,356 +0.38(+1.93%)
Dec 24, 2007 19.58 19.67 19.40 19.57 16,250,461 +0.01(+0.05%)
Dec 21, 2007 19.15 19.65 19.05 19.56 83,851,064 +0.58(+3.03%)
Dec 20, 2007 18.99 19.06 18.75 18.99 37,589,084 +0.15(+0.80%)
Dec 19, 2007 19.19 19.22 18.69 18.84 54,131,876 -0.31(-1.63%)
Dec 18, 2007 19.28 19.40 19.11 19.15 51,028,084 +0.05(+0.25%)
Dec 17, 2007 19.36 19.40 19.07 19.10 49,822,676 -0.30(-1.56%)
Dec 14, 2007 19.73 19.73 19.36 19.40 42,285,896 -0.31(-1.58%)
Dec 13, 2007 19.66 19.75 19.47 19.71 60,771,728 +0.04(+0.22%)
Dec 12, 2007 19.37 19.81 19.22 19.67 131,979,760 +1.06(+5.70%)
Dec 11, 2007 18.70 19.19 18.42 18.61 120,724,632 +0.74(+4.12%)
Dec 10, 2007 18.16 18.16 17.82 17.87 67,247,168 -0.27(-1.48%)
Dec 07, 2007 18.31 18.48 18.13 18.14 53,724,596 -0.17(-0.90%)
Dec 06, 2007 18.11 18.33 17.87 18.31 47,764,096 +0.19(+1.04%)
Dec 05, 2007 17.87 18.16 17.78 18.12 48,588,564 +0.26(+1.48%)
Dec 04, 2007 17.93 18.24 17.84 17.86 41,070,236 -0.20(-1.10%)
Dec 03, 2007 18.15 18.28 17.96 18.05 37,386,524 +0.03(+0.18%)
Nov 30, 2007 18.28 18.28 17.80 18.02 62,605,032 +0.08(+0.47%)
Nov 29, 2007 17.71 18.04 17.69 17.94 49,166,220 +0.25(+1.41%)
Nov 28, 2007 17.68 17.76 17.48 17.69 87,247,296 +0.36(+2.10%)
Nov 27, 2007 17.25 17.47 17.10 17.32 61,670,092 +0.18(+1.05%)
Nov 26, 2007 17.75 17.89 17.10 17.14 64,922,096 -0.60(-3.40%)
Nov 23, 2007 17.74 17.88 17.63 17.75 25,224,408 +0.08(+0.48%)
Nov 21, 2007 17.75 17.97 17.66 17.66 38,269,204 -0.27(-1.53%)
Nov 20, 2007 18.03 18.11 17.78 17.94 68,026,744 +0.13(+0.74%)
Nov 19, 2007 18.62 18.62 17.67 17.80 105,215,248 -0.85(-4.55%)
Nov 16, 2007 18.66 19.12 18.53 18.65 91,400,200 +0.08(+0.46%)
Nov 15, 2007 18.52 18.88 18.51 18.57 41,964,240 +0.01(+0.08%)
Nov 14, 2007 18.89 18.91 18.49 18.55 43,205,148 -0.24(-1.28%)
Nov 13, 2007 18.35 18.85 18.33 18.79 48,894,656 +0.57(+3.10%)
Nov 12, 2007 18.42 18.58 18.21 18.23 43,302,500 -0.26(-1.40%)
Nov 09, 2007 18.27 18.82 18.27 18.49 62,866,720 -0.07(-0.36%)
Nov 08, 2007 18.25 18.97 18.20 18.55 62,765,696 +0.32(+1.76%)
Nov 07, 2007 18.58 18.73 18.20 18.23 56,970,560 -0.65(-3.45%)
Nov 06, 2007 18.87 18.94 18.62 18.88 44,082,704 +0.00(+0.00%)
Nov 05, 2007 18.86 19.05 18.81 18.88 43,576,684 -0.18(-0.94%)
Nov 02, 2007 19.20 19.26 18.77 19.06 51,688,588 -0.02(-0.10%)
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.