Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.16 24.79 24.01 24.68 136,529,872 +0.30(+1.24%)
Jan 30, 2008 24.65 24.83 24.26 24.38 140,494,896 -0.30(-1.23%)
Jan 29, 2008 24.87 24.90 24.49 24.68 89,830,448 -0.09(-0.37%)
Jan 28, 2008 25.00 25.06 24.54 24.77 107,005,464 -0.17(-0.67%)
Jan 25, 2008 26.39 26.50 24.89 24.94 260,136,896 -0.23(-0.93%)
Jan 24, 2008 24.49 25.26 24.32 25.17 205,216,544 +1.00(+4.13%)
Jan 23, 2008 23.83 24.26 23.50 24.17 181,733,408 -0.05(-0.19%)
Jan 22, 2008 23.88 24.63 23.85 24.22 143,744,944 -0.77(-3.09%)
Jan 21, 2008 25.54 25.74 24.96 24.99 154,623,168 +0.00(+0.00%)
Jan 18, 2008 25.54 25.74 24.96 24.99 152,302,464 -0.08(-0.30%)
Jan 17, 2008 25.39 25.59 24.96 25.07 124,488,624 -0.09(-0.36%)
Jan 16, 2008 25.30 25.48 24.61 25.16 159,532,880 -0.58(-2.26%)
Jan 15, 2008 25.76 26.03 25.74 25.74 81,383,720 -0.30(-1.13%)
Jan 14, 2008 26.09 26.17 25.80 26.04 69,728,640 +0.36(+1.42%)
Jan 11, 2008 25.85 25.92 25.53 25.67 72,896,152 -0.32(-1.22%)
Jan 10, 2008 26.01 26.12 25.57 25.99 95,692,896 -0.08(-0.32%)
Jan 09, 2008 25.26 26.15 25.25 26.07 98,151,016 +0.75(+2.96%)
Jan 08, 2008 26.28 26.28 25.29 25.32 104,545,656 -0.88(-3.35%)
Jan 07, 2008 26.16 26.35 25.93 26.20 105,886,248 +0.17(+0.67%)
Jan 04, 2008 26.64 26.65 25.81 26.03 95,222,424 -0.75(-2.80%)
Jan 03, 2008 26.66 26.99 26.39 26.78 65,514,364 +0.11(+0.43%)
Jan 02, 2008 27.10 27.22 26.50 26.66 83,221,640 -0.29(-1.07%)
Jan 01, 2008 27.18 27.25 26.89 26.95 46,537,396 +0.00(+0.00%)
Dec 31, 2007 27.18 27.25 26.89 26.95 45,880,044 -0.39(-1.44%)
Dec 28, 2007 27.33 27.43 27.00 27.35 43,391,856 +0.11(+0.42%)
Dec 27, 2007 27.52 27.67 27.21 27.23 43,999,436 -0.48(-1.75%)
Dec 26, 2007 27.57 27.74 27.45 27.72 39,959,320 +0.02(+0.08%)
Dec 24, 2007 27.35 27.80 27.29 27.69 39,127,448 +0.39(+1.44%)
Dec 21, 2007 27.18 27.30 27.07 27.30 110,464,400 +0.41(+1.52%)
Dec 20, 2007 26.72 27.10 26.56 26.89 78,382,984 +0.55(+2.10%)
Dec 19, 2007 26.26 26.60 26.03 26.34 77,211,848 +0.04(+0.14%)
Dec 18, 2007 26.23 26.50 25.90 26.30 69,717,096 +0.26(+1.02%)
Dec 17, 2007 26.52 26.60 26.01 26.04 76,731,688 -0.70(-2.61%)
Dec 14, 2007 26.54 27.13 26.51 26.73 93,946,744 +0.07(+0.26%)
Dec 13, 2007 26.10 26.84 25.95 26.66 97,644,640 +0.57(+2.18%)
Dec 12, 2007 26.20 26.57 25.69 26.10 83,670,768 +0.28(+1.08%)
Dec 11, 2007 26.29 26.49 25.69 25.82 72,741,800 -0.50(-1.90%)
Dec 10, 2007 26.23 26.46 26.10 26.32 47,661,452 +0.17(+0.67%)
Dec 07, 2007 26.20 26.27 25.91 26.14 53,852,948 -0.02(-0.06%)
Dec 06, 2007 25.94 26.20 25.64 26.16 66,848,668 +0.30(+1.17%)
Dec 05, 2007 25.09 26.13 25.01 25.85 112,111,624 +1.04(+4.21%)
Dec 04, 2007 24.79 25.17 24.70 24.81 72,385,328 -0.11(-0.46%)
Dec 03, 2007 25.36 25.47 24.74 24.92 81,514,912 -0.51(-2.02%)
Nov 30, 2007 25.68 25.83 25.13 25.44 93,553,040 +0.01(+0.03%)
Nov 29, 2007 25.42 25.69 25.22 25.43 70,811,456 -0.08(-0.33%)
Nov 28, 2007 25.27 25.66 24.91 25.51 117,008,784 +0.48(+1.94%)
Nov 27, 2007 25.19 25.44 24.74 25.03 111,051,944 +0.07(+0.27%)
Nov 26, 2007 25.81 26.02 24.93 24.96 106,091,680 -0.86(-3.34%)
Nov 23, 2007 26.01 26.07 25.52 25.82 44,206,880 -0.09(-0.35%)
Nov 21, 2007 26.04 26.29 25.88 25.91 118,242,400 -0.27(-1.01%)
Nov 20, 2007 25.91 26.48 25.82 26.18 132,083,672 +0.47(+1.83%)
Nov 19, 2007 25.71 25.92 25.64 25.71 83,231,560 -0.10(-0.38%)
Nov 16, 2007 25.63 25.94 25.52 25.81 93,934,248 +0.25(+0.98%)
Nov 15, 2007 25.56 25.82 25.40 25.56 83,362,360 -0.13(-0.50%)
Nov 14, 2007 26.21 26.31 25.55 25.69 111,002,216 -0.40(-1.54%)
Nov 13, 2007 25.39 26.25 25.32 26.09 137,725,744 +0.82(+3.24%)
Nov 12, 2007 25.23 25.52 25.00 25.27 111,916,456 -0.27(-1.04%)
Nov 09, 2007 25.88 26.15 25.48 25.54 165,265,104 -0.76(-2.91%)
Nov 08, 2007 26.95 27.18 26.04 26.30 176,656,528 -0.59(-2.20%)
Nov 07, 2007 27.29 27.38 26.84 26.89 98,898,392 -0.67(-2.44%)
Nov 06, 2007 27.70 27.75 27.16 27.57 133,307,800 -0.24(-0.87%)
Nov 05, 2007 27.83 28.09 27.73 27.81 99,695,792 -0.25(-0.89%)
Nov 02, 2007 28.18 28.39 27.57 28.06 127,323,128 +0.00(+0.00%)
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.