Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.50 41.43 39.75 41.19 8,756,703 +0.63(+1.56%)
Jan 30, 2008 40.62 41.33 40.43 40.56 7,327,325 -0.19(-0.47%)
Jan 29, 2008 41.26 41.30 40.34 40.75 8,259,173 -0.31(-0.75%)
Jan 28, 2008 40.59 41.26 40.59 41.06 8,509,161 +0.44(+1.08%)
Jan 25, 2008 40.76 41.63 40.33 40.62 12,272,706 +1.43(+3.65%)
Jan 24, 2008 39.02 39.61 38.56 39.19 8,913,646 -0.21(-0.53%)
Jan 23, 2008 36.81 39.44 36.60 39.40 12,688,032 +1.78(+4.73%)
Jan 22, 2008 36.63 37.97 36.30 37.62 12,777,817 -0.94(-2.44%)
Jan 21, 2008 39.09 39.71 38.29 38.56 0 +0.00(+0.00%)
Jan 18, 2008 39.09 39.71 38.29 38.56 9,724,340 -0.19(-0.49%)
Jan 17, 2008 40.16 40.54 38.60 38.75 9,011,070 -1.37(-3.41%)
Jan 16, 2008 39.24 40.74 39.24 40.12 7,870,835 +0.69(+1.75%)
Jan 15, 2008 39.81 40.15 39.22 39.43 6,300,754 -0.87(-2.16%)
Jan 14, 2008 39.69 40.53 39.69 40.30 4,779,497 +0.69(+1.74%)
Jan 11, 2008 40.45 40.77 39.21 39.61 6,445,659 -0.71(-1.76%)
Jan 10, 2008 39.79 40.84 39.41 40.32 10,117,050 +0.15(+0.38%)
Jan 09, 2008 39.82 40.21 39.21 40.17 8,283,482 +0.36(+0.89%)
Jan 08, 2008 40.66 40.79 39.75 39.81 7,589,950 -0.69(-1.70%)
Jan 07, 2008 40.81 41.02 39.66 40.50 8,029,615 -0.14(-0.34%)
Jan 04, 2008 41.54 41.96 40.53 40.64 8,527,589 -1.34(-3.19%)
Jan 03, 2008 41.83 42.17 41.55 41.98 4,726,674 +0.21(+0.50%)
Jan 02, 2008 42.90 42.90 41.65 41.77 5,968,198 -1.16(-2.71%)
Jan 01, 2008 42.46 43.24 42.46 42.94 0 +0.00(+0.00%)
Dec 31, 2007 42.46 43.24 42.46 42.94 5,310,862 +0.26(+0.60%)
Dec 28, 2007 43.04 43.22 42.39 42.68 4,758,885 +0.01(+0.02%)
Dec 27, 2007 43.06 43.06 42.43 42.67 4,821,759 -0.40(-0.94%)
Dec 26, 2007 42.54 43.09 42.54 43.08 2,873,116 +0.17(+0.39%)
Dec 24, 2007 42.79 43.06 42.45 42.91 2,108,868 +0.57(+1.35%)
Dec 21, 2007 43.06 43.21 41.92 42.34 9,308,990 +0.01(+0.03%)
Dec 20, 2007 42.83 43.05 42.15 42.32 5,951,865 -0.28(-0.65%)
Dec 19, 2007 42.18 43.01 42.18 42.60 7,992,526 +0.35(+0.83%)
Dec 18, 2007 42.20 42.65 41.97 42.25 8,114,155 +0.27(+0.65%)
Dec 17, 2007 41.58 42.39 41.58 41.98 6,325,499 +0.15(+0.37%)
Dec 14, 2007 42.31 42.45 41.82 41.83 6,629,487 -0.47(-1.10%)
Dec 13, 2007 40.91 42.51 40.40 42.30 11,032,933 +2.03(+5.04%)
Dec 12, 2007 41.52 41.52 39.55 40.27 9,920,128 -0.43(-1.05%)
Dec 11, 2007 41.63 41.81 40.61 40.69 6,784,621 -0.79(-1.90%)
Dec 10, 2007 40.84 41.80 40.84 41.48 5,596,022 +0.68(+1.66%)
Dec 07, 2007 40.60 41.02 40.23 40.80 4,371,158 +0.20(+0.48%)
Dec 06, 2007 40.24 40.67 40.15 40.61 3,827,837 +0.35(+0.87%)
Dec 05, 2007 39.68 40.50 39.68 40.26 5,575,604 +0.76(+1.92%)
Dec 04, 2007 39.58 39.71 39.29 39.50 5,518,999 -0.29(-0.74%)
Dec 03, 2007 39.24 40.24 39.24 39.79 8,096,173 +0.31(+0.78%)
Nov 30, 2007 38.65 40.17 38.55 39.48 14,439,936 +1.21(+3.17%)
Nov 29, 2007 38.71 38.75 38.19 38.27 7,414,760 -0.49(-1.26%)
Nov 28, 2007 37.90 39.03 37.84 38.76 11,093,920 +1.07(+2.83%)
Nov 27, 2007 37.33 37.94 37.06 37.69 6,999,548 +0.60(+1.62%)
Nov 26, 2007 38.15 38.24 37.00 37.09 7,481,136 -1.03(-2.71%)
Nov 23, 2007 37.78 38.17 37.66 38.12 2,072,310 +0.53(+1.41%)
Nov 21, 2007 37.62 38.17 37.46 37.59 10,362,201 -0.42(-1.10%)
Nov 20, 2007 38.17 38.74 37.40 38.01 10,562,724 -0.17(-0.46%)
Nov 19, 2007 38.74 39.21 38.01 38.19 9,387,820 -0.78(-2.00%)
Nov 16, 2007 40.05 40.08 38.54 38.97 10,231,724 -0.89(-2.24%)
Nov 15, 2007 40.57 40.82 39.66 39.86 5,955,744 -0.95(-2.32%)
Nov 14, 2007 40.71 41.66 40.56 40.81 6,337,332 +0.27(+0.65%)
Nov 13, 2007 39.96 40.66 39.83 40.54 7,237,291 +0.70(+1.77%)
Nov 12, 2007 40.13 40.52 39.75 39.84 5,555,935 -0.44(-1.09%)
Nov 09, 2007 40.81 41.30 40.15 40.28 6,001,499 -1.07(-2.58%)
Nov 08, 2007 41.21 41.77 40.83 41.35 6,591,669 +0.17(+0.42%)
Nov 07, 2007 42.56 42.56 41.14 41.17 5,246,571 -1.36(-3.20%)
Nov 06, 2007 41.81 42.59 41.79 42.53 6,230,849 +0.75(+1.80%)
Nov 05, 2007 40.44 42.01 40.44 41.78 5,286,339 +0.39(+0.94%)
Nov 02, 2007 41.36 41.57 40.80 41.39 6,053,321 +0.22(+0.53%)
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.