Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.50 17.81 17.03 17.20 204,119 -0.55(-3.10%)
Jan 30, 2008 17.73 18.06 17.50 17.75 124,514 -0.14(-0.78%)
Jan 29, 2008 18.02 18.07 17.55 17.89 128,799 +0.02(+0.11%)
Jan 28, 2008 17.65 18.10 17.52 17.87 128,379 +0.15(+0.85%)
Jan 25, 2008 17.80 17.95 17.53 17.72 95,256 +0.09(+0.51%)
Jan 24, 2008 18.02 18.10 17.50 17.63 152,963 -0.38(-2.11%)
Jan 23, 2008 16.97 18.01 16.54 18.01 260,902 +0.42(+2.39%)
Jan 22, 2008 17.16 17.99 17.00 17.59 213,130 -0.61(-3.35%)
Jan 21, 2008 18.71 18.93 17.58 18.20 467,493 +0.00(+0.00%)
Jan 18, 2008 18.71 18.93 17.58 18.20 467,493 -0.57(-3.04%)
Jan 17, 2008 18.65 19.09 18.62 18.77 270,795 +0.01(+0.05%)
Jan 16, 2008 18.32 19.25 18.13 18.76 272,714 +0.12(+0.64%)
Jan 15, 2008 18.48 18.73 18.14 18.64 131,842 -0.19(-1.01%)
Jan 14, 2008 19.72 19.77 18.31 18.83 196,603 -0.65(-3.34%)
Jan 11, 2008 19.34 19.93 19.34 19.48 248,619 +0.07(+0.36%)
Jan 10, 2008 19.45 19.94 19.32 19.41 213,429 -0.08(-0.41%)
Jan 09, 2008 19.28 19.97 19.22 19.49 403,502 +0.12(+0.62%)
Jan 08, 2008 18.91 19.70 18.82 19.37 431,812 +0.59(+3.14%)
Jan 07, 2008 18.72 18.98 18.49 18.78 169,545 +0.11(+0.59%)
Jan 04, 2008 18.53 18.94 18.25 18.67 223,176 -0.07(-0.37%)
Jan 03, 2008 18.97 19.22 18.69 18.74 122,405 -0.15(-0.79%)
Jan 02, 2008 19.30 19.41 18.51 18.89 124,916 -0.46(-2.38%)
Jan 01, 2008 18.72 19.37 18.36 19.35 187,834 +0.00(+0.00%)
Dec 31, 2007 18.72 19.37 18.36 19.35 187,834 +0.54(+2.87%)
Dec 28, 2007 19.40 19.40 18.60 18.81 114,667 -0.38(-1.98%)
Dec 27, 2007 19.32 19.40 18.91 19.19 255,731 -0.13(-0.67%)
Dec 26, 2007 19.30 19.45 18.96 19.32 219,136 -0.09(-0.46%)
Dec 24, 2007 19.68 19.68 19.34 19.41 106,829 -0.14(-0.72%)
Dec 21, 2007 19.06 19.58 18.78 19.55 581,646 +0.78(+4.16%)
Dec 20, 2007 17.87 18.79 17.75 18.77 245,394 +1.12(+6.35%)
Dec 19, 2007 17.59 18.00 17.53 17.65 214,991 +0.06(+0.34%)
Dec 18, 2007 17.97 18.27 17.08 17.59 348,753 -0.08(-0.45%)
Dec 17, 2007 17.93 17.93 17.30 17.67 241,484 -0.34(-1.89%)
Dec 14, 2007 18.19 18.40 17.83 18.01 140,284 -0.45(-2.44%)
Dec 13, 2007 18.50 18.50 17.96 18.46 101,967 -0.16(-0.86%)
Dec 12, 2007 18.32 18.72 18.00 18.62 345,371 +0.81(+4.55%)
Dec 11, 2007 17.72 18.21 17.45 17.81 264,224 +0.12(+0.68%)
Dec 10, 2007 18.88 18.96 17.67 17.69 316,129 -1.15(-6.10%)
Dec 07, 2007 18.20 18.85 18.20 18.84 265,105 +0.75(+4.15%)
Dec 06, 2007 17.71 18.11 17.52 18.09 173,701 +0.31(+1.74%)
Dec 05, 2007 17.80 17.80 17.43 17.78 133,738 +0.25(+1.43%)
Dec 04, 2007 17.66 17.76 17.35 17.53 136,600 -0.32(-1.79%)
Dec 03, 2007 16.90 17.96 16.84 17.85 254,255 +0.98(+5.81%)
Nov 30, 2007 17.27 17.50 16.83 16.87 154,236 -0.15(-0.88%)
Nov 29, 2007 16.82 17.12 16.62 17.02 148,794 +0.19(+1.13%)
Nov 28, 2007 16.79 17.05 16.60 16.83 438,257 +0.23(+1.39%)
Nov 27, 2007 15.76 16.99 15.71 16.60 425,530 +0.92(+5.87%)
Nov 26, 2007 16.06 16.13 15.65 15.68 129,542 -0.26(-1.63%)
Nov 23, 2007 15.78 16.12 15.72 15.94 29,296 +0.25(+1.59%)
Nov 21, 2007 15.73 15.99 15.66 15.69 128,144 -0.10(-0.63%)
Nov 20, 2007 15.45 15.82 15.27 15.79 210,966 +0.53(+3.47%)
Nov 19, 2007 15.50 15.50 15.10 15.26 118,341 -0.34(-2.18%)
Nov 16, 2007 15.83 15.92 15.40 15.60 122,831 -0.19(-1.20%)
Nov 15, 2007 15.89 16.17 15.75 15.79 120,001 -0.14(-0.88%)
Nov 14, 2007 16.12 16.15 15.79 15.93 98,305 -0.16(-0.99%)
Nov 13, 2007 16.05 16.22 15.68 16.09 165,209 +0.08(+0.50%)
Nov 12, 2007 16.24 16.24 15.81 16.01 149,743 -0.14(-0.87%)
Nov 09, 2007 16.00 16.23 15.55 16.15 265,303 +0.05(+0.31%)
Nov 08, 2007 16.02 16.25 15.63 16.10 143,695 +0.23(+1.45%)
Nov 07, 2007 16.24 16.34 15.83 15.87 205,291 -0.62(-3.76%)
Nov 06, 2007 16.21 16.53 15.63 16.49 304,623 +0.38(+2.36%)
Nov 05, 2007 16.05 16.38 15.50 16.11 327,811 -0.13(-0.80%)
Nov 02, 2007 16.56 16.60 15.89 16.24 410,707 +0.02(+0.12%)
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.