Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.39 16.89 16.33 16.75 111,318,248 +0.10(+0.57%)
Jan 30, 2008 16.40 17.04 16.28 16.65 90,473,080 +0.21(+1.25%)
Jan 29, 2008 16.59 16.61 16.20 16.45 105,393,624 -0.03(-0.17%)
Jan 28, 2008 16.61 16.86 16.27 16.48 88,515,008 -0.07(-0.41%)
Jan 25, 2008 17.81 17.84 16.48 16.54 116,550,120 -0.62(-3.62%)
Jan 24, 2008 16.50 17.20 16.48 17.17 101,184,520 +0.74(+4.49%)
Jan 23, 2008 15.43 16.70 15.25 16.43 167,524,672 +0.42(+2.60%)
Jan 22, 2008 15.31 16.44 15.25 16.01 159,139,456 -0.60(-3.62%)
Jan 21, 2008 16.90 17.19 16.45 16.61 136,631,680 +0.00(+0.00%)
Jan 18, 2008 16.90 17.19 16.45 16.61 136,624,336 -0.02(-0.12%)
Jan 17, 2008 17.19 17.31 16.39 16.63 160,960,688 -0.56(-3.26%)
Jan 16, 2008 17.50 17.51 16.95 17.19 131,984,832 -0.48(-2.71%)
Jan 15, 2008 17.86 17.91 17.09 17.67 75,502,024 -0.30(-1.67%)
Jan 14, 2008 18.19 18.23 17.91 17.97 78,495,080 +0.29(+1.62%)
Jan 11, 2008 17.75 17.95 17.54 17.69 75,263,944 -0.25(-1.41%)
Jan 10, 2008 17.81 18.08 17.64 17.94 80,935,552 +0.00(+0.00%)
Jan 09, 2008 17.50 17.98 17.45 17.94 97,233,872 +0.55(+3.19%)
Jan 08, 2008 18.02 18.32 17.38 17.39 89,580,680 -0.48(-2.68%)
Jan 07, 2008 17.84 18.04 17.56 17.86 79,616,760 +0.01(+0.04%)
Jan 04, 2008 18.03 18.41 17.78 17.86 83,223,712 -0.43(-2.36%)
Jan 03, 2008 18.05 18.47 17.98 18.29 73,663,312 +0.14(+0.79%)
Jan 02, 2008 18.46 18.66 17.92 18.14 94,084,664 -0.36(-1.96%)
Jan 01, 2008 18.63 18.80 18.46 18.51 88,843,664 +0.00(+0.00%)
Dec 31, 2007 18.63 18.80 18.46 18.51 88,292,176 -0.33(-1.78%)
Dec 28, 2007 19.11 19.28 18.62 18.84 67,918,360 -0.16(-0.83%)
Dec 27, 2007 19.25 19.40 18.92 19.00 68,096,352 -0.40(-2.08%)
Dec 26, 2007 19.59 19.61 19.28 19.40 51,871,096 -0.23(-1.18%)
Dec 24, 2007 19.61 19.79 19.57 19.64 24,096,338 +0.08(+0.42%)
Dec 21, 2007 19.59 19.83 19.43 19.55 101,116,864 +0.22(+1.13%)
Dec 20, 2007 19.55 19.57 19.25 19.33 69,174,960 +0.06(+0.32%)
Dec 19, 2007 19.24 19.48 19.12 19.27 48,843,040 +0.03(+0.14%)
Dec 18, 2007 19.24 19.46 18.86 19.25 72,964,880 +0.14(+0.72%)
Dec 17, 2007 19.55 19.59 19.09 19.11 64,247,684 -0.48(-2.44%)
Dec 14, 2007 19.82 20.26 19.49 19.59 78,436,400 -0.28(-1.41%)
Dec 13, 2007 19.74 20.20 19.70 19.87 80,777,640 +0.18(+0.90%)
Dec 12, 2007 19.77 20.13 19.40 19.69 126,697,520 +0.53(+2.78%)
Dec 11, 2007 19.02 19.82 19.01 19.16 131,830,024 +0.25(+1.30%)
Dec 10, 2007 18.92 19.14 18.75 18.91 85,174,216 +0.14(+0.77%)
Dec 07, 2007 19.13 19.16 18.76 18.77 82,341,464 -0.23(-1.22%)
Dec 06, 2007 18.90 19.11 18.80 19.00 77,609,224 +0.21(+1.13%)
Dec 05, 2007 18.76 19.01 18.54 18.79 97,466,672 +0.36(+1.93%)
Dec 04, 2007 18.77 18.80 18.34 18.43 104,515,528 -0.42(-2.21%)
Dec 03, 2007 19.14 19.31 18.82 18.85 77,426,648 -0.31(-1.61%)
Nov 30, 2007 19.42 19.42 18.92 19.16 95,900,872 -0.09(-0.46%)
Nov 29, 2007 19.01 19.33 19.00 19.25 62,262,212 +0.07(+0.36%)
Nov 28, 2007 19.07 19.44 19.01 19.18 103,715,744 +0.38(+2.04%)
Nov 27, 2007 18.89 19.13 18.40 18.79 102,593,736 -0.01(-0.04%)
Nov 26, 2007 19.66 19.68 18.75 18.80 123,680,688 -0.81(-4.15%)
Nov 23, 2007 19.44 19.68 19.24 19.61 32,366,080 +0.30(+1.56%)
Nov 21, 2007 19.40 19.66 19.22 19.31 78,917,640 -0.54(-2.72%)
Nov 20, 2007 20.13 20.40 19.48 19.85 92,551,792 -0.27(-1.33%)
Nov 19, 2007 20.35 20.50 20.02 20.12 63,645,728 -0.35(-1.70%)
Nov 16, 2007 20.41 20.58 20.13 20.47 78,740,824 +0.44(+2.18%)
Nov 15, 2007 20.17 20.29 19.87 20.03 87,646,568 -0.28(-1.38%)
Nov 14, 2007 20.79 20.81 20.20 20.31 89,322,008 -0.29(-1.43%)
Nov 13, 2007 20.24 20.61 19.94 20.61 94,857,744 +0.70(+3.54%)
Nov 12, 2007 19.71 20.37 19.68 19.90 131,100,328 +0.36(+1.85%)
Nov 09, 2007 19.87 20.02 19.25 19.54 176,288,272 -0.72(-3.54%)
Nov 08, 2007 20.79 21.26 20.18 20.26 281,251,584 -2.13(-9.53%)
Nov 07, 2007 23.27 23.31 22.25 22.39 200,631,600 -0.91(-3.90%)
Nov 06, 2007 22.87 23.41 22.84 23.30 133,054,752 +0.68(+3.02%)
Nov 05, 2007 22.32 22.73 22.14 22.62 101,754,912 +0.39(+1.75%)
Nov 02, 2007 22.15 22.36 21.95 22.23 77,718,616 +0.23(+1.03%)
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.