Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.30 25.46 24.55 24.91 354,420 -0.49(-1.93%)
Jan 30, 2008 24.57 25.91 24.45 25.40 235,800 +0.82(+3.34%)
Jan 29, 2008 25.05 25.05 24.13 24.58 358,400 +0.34(+1.40%)
Jan 28, 2008 23.33 24.90 23.14 24.24 333,100 +0.52(+2.19%)
Jan 25, 2008 23.95 24.62 23.30 23.72 168,300 +0.06(+0.25%)
Jan 24, 2008 22.20 23.97 22.20 23.66 358,400 +1.84(+8.43%)
Jan 23, 2008 22.05 22.28 20.60 21.82 507,500 -0.68(-3.02%)
Jan 22, 2008 21.92 22.88 20.55 22.50 218,650 -0.56(-2.43%)
Jan 21, 2008 22.81 23.46 21.80 23.06 0 +0.00(+0.00%)
Jan 18, 2008 22.81 23.46 21.80 23.06 294,672 +0.22(+0.96%)
Jan 17, 2008 25.58 25.93 22.45 22.84 545,400 -2.66(-10.43%)
Jan 16, 2008 26.00 26.41 25.31 25.50 547,625 -0.65(-2.49%)
Jan 15, 2008 27.60 27.60 26.11 26.15 263,815 -0.96(-3.54%)
Jan 14, 2008 27.35 27.35 26.36 27.11 603,800 +0.19(+0.71%)
Jan 11, 2008 25.85 27.07 25.72 26.92 603,910 +1.12(+4.34%)
Jan 10, 2008 25.80 26.01 25.72 25.80 107,300 -0.15(-0.58%)
Jan 09, 2008 25.49 26.10 25.34 25.95 346,000 +0.46(+1.80%)
Jan 08, 2008 25.90 26.09 25.34 25.49 159,495 -0.24(-0.93%)
Jan 07, 2008 26.70 27.09 25.26 25.73 258,089 -0.84(-3.16%)
Jan 04, 2008 27.05 27.20 26.38 26.57 185,600 -0.43(-1.59%)
Jan 03, 2008 27.31 27.34 26.40 27.00 361,500 +0.00(+0.00%)
Jan 02, 2008 26.36 28.09 26.29 27.00 364,500 +0.87(+3.33%)
Jan 01, 2008 26.52 26.62 25.60 26.13 130,300 +0.00(+0.00%)
Dec 31, 2007 26.52 26.62 25.60 26.13 130,300 -0.17(-0.65%)
Dec 28, 2007 26.97 26.97 26.29 26.30 130,825 -0.73(-2.70%)
Dec 27, 2007 25.14 27.08 25.14 27.03 396,300 +1.30(+5.05%)
Dec 26, 2007 25.80 25.80 25.06 25.73 260,000 +0.11(+0.43%)
Dec 24, 2007 24.81 26.00 24.81 25.62 163,600 +1.07(+4.36%)
Dec 21, 2007 24.80 24.80 23.88 24.55 539,200 -0.20(-0.81%)
Dec 20, 2007 24.80 26.16 24.49 24.75 477,641 -0.36(-1.43%)
Dec 19, 2007 24.29 25.53 23.79 25.11 406,000 +1.17(+4.89%)
Dec 18, 2007 25.12 25.38 23.29 23.94 379,200 -1.05(-4.20%)
Dec 17, 2007 26.16 26.16 24.82 24.99 167,300 -0.94(-3.63%)
Dec 14, 2007 26.08 27.62 25.59 25.93 428,800 -0.41(-1.56%)
Dec 13, 2007 25.50 26.42 25.20 26.34 259,100 +0.96(+3.78%)
Dec 12, 2007 25.42 25.50 24.90 25.38 255,600 +0.38(+1.52%)
Dec 11, 2007 24.92 25.60 24.76 25.00 264,836 +0.07(+0.28%)
Dec 10, 2007 24.99 25.37 24.55 24.93 208,300 +0.23(+0.93%)
Dec 07, 2007 24.10 24.96 24.10 24.70 194,400 +0.27(+1.11%)
Dec 06, 2007 23.74 24.80 23.54 24.43 354,700 +0.70(+2.95%)
Dec 05, 2007 23.50 24.18 23.22 23.73 539,900 +0.32(+1.37%)
Dec 04, 2007 23.40 23.50 23.12 23.41 220,700 +0.01(+0.04%)
Dec 03, 2007 24.05 24.05 23.14 23.40 298,500 -0.42(-1.76%)
Nov 30, 2007 22.95 23.99 22.31 23.82 690,100 +0.83(+3.61%)
Nov 29, 2007 23.55 23.84 22.83 22.99 352,110 -0.33(-1.42%)
Nov 28, 2007 22.15 23.62 22.15 23.32 365,720 +1.06(+4.76%)
Nov 27, 2007 22.00 22.33 21.64 22.26 316,100 +0.26(+1.18%)
Nov 26, 2007 22.57 23.00 21.96 22.00 161,415 -0.24(-1.08%)
Nov 23, 2007 22.39 22.86 21.69 22.24 114,545 +0.18(+0.82%)
Nov 21, 2007 22.18 22.45 21.92 22.06 172,900 +0.02(+0.09%)
Nov 20, 2007 21.96 22.66 21.87 22.04 339,700 +0.02(+0.09%)
Nov 19, 2007 21.76 22.12 21.76 22.02 298,400 +0.04(+0.18%)
Nov 16, 2007 21.43 22.11 21.20 21.98 260,100 +0.69(+3.24%)
Nov 15, 2007 21.59 21.59 20.90 21.29 252,300 -0.04(-0.19%)
Nov 14, 2007 22.07 22.25 21.08 21.33 422,500 -0.63(-2.87%)
Nov 13, 2007 22.70 22.92 21.01 21.96 534,400 -0.55(-2.44%)
Nov 12, 2007 23.58 23.58 22.37 22.51 453,840 -0.94(-4.01%)
Nov 09, 2007 22.95 24.26 22.95 23.45 428,920 +0.21(+0.90%)
Nov 08, 2007 22.50 23.35 22.25 23.24 768,225 +1.02(+4.59%)
Nov 07, 2007 21.57 22.77 21.01 22.22 854,330 +0.67(+3.11%)
Nov 06, 2007 23.59 23.59 20.98 21.55 1,047,900 -2.06(-8.73%)
Nov 05, 2007 23.75 23.98 23.42 23.61 266,800 -0.13(-0.55%)
Nov 02, 2007 23.00 24.58 22.73 23.74 399,100 +0.65(+2.82%)
Nov 01, 2007 23.05 23.78 22.85 23.09 210,400 -0.42(-1.79%)
Oct 31, 2007 23.50 23.88 23.16 23.51 413,600 -0.01(-0.04%)
Oct 30, 2007 24.65 25.20 23.44 23.52 892,800 -0.11(-0.47%)
Oct 29, 2007 22.75 23.74 22.67 23.63 370,400 +1.23(+5.49%)
Oct 26, 2007 23.04 23.10 22.25 22.40 364,800 -0.30(-1.32%)
Oct 25, 2007 22.00 22.79 21.91 22.70 279,300 +0.77(+3.51%)
Oct 24, 2007 21.00 21.99 21.00 21.93 279,500 +0.70(+3.30%)
Oct 23, 2007 21.70 21.76 20.90 21.23 317,700 -0.41(-1.89%)
Oct 22, 2007 22.07 22.13 20.93 21.64 244,400 -0.45(-2.04%)
Oct 19, 2007 22.70 22.92 21.95 22.09 434,000 -0.85(-3.71%)
Oct 18, 2007 21.75 23.00 21.60 22.94 479,500 +1.36(+6.30%)
Oct 17, 2007 21.81 22.15 21.16 21.58 599,900 -0.18(-0.83%)
Oct 16, 2007 21.25 21.84 21.01 21.76 780,200 +0.76(+3.62%)
Oct 15, 2007 21.14 21.28 20.60 21.00 524,800 +0.37(+1.79%)
Oct 12, 2007 20.40 21.19 20.40 20.63 296,200 +0.08(+0.39%)
Oct 11, 2007 21.58 21.74 20.25 20.55 582,500 -0.51(-2.42%)
Oct 10, 2007 21.30 21.44 20.57 21.06 943,200 -0.13(-0.61%)
Oct 09, 2007 21.00 21.64 20.90 21.19 367,400 +0.34(+1.63%)
Oct 08, 2007 20.76 21.06 20.54 20.85 405,500 -0.06(-0.29%)
Oct 05, 2007 20.45 21.07 20.35 20.91 507,900 +0.47(+2.30%)
Oct 04, 2007 19.50 20.81 19.49 20.44 469,100 +0.92(+4.71%)
Oct 03, 2007 19.25 19.68 19.11 19.52 833,500 +0.27(+1.40%)
Oct 02, 2007 18.65 19.95 18.57 19.25 872,500 +0.69(+3.72%)
Oct 01, 2007 18.05 18.60 18.05 18.56 242,800 +0.42(+2.32%)
Sep 28, 2007 18.40 18.40 18.00 18.14 795,300 -0.24(-1.31%)
Sep 27, 2007 17.22 18.97 17.22 18.38 611,300 +1.37(+8.05%)
Sep 26, 2007 17.24 17.60 16.93 17.01 476,200 -0.22(-1.28%)
Sep 25, 2007 17.65 17.68 17.15 17.23 272,000 -0.50(-2.82%)
Sep 24, 2007 17.87 18.15 17.25 17.73 623,900 -0.27(-1.50%)
Sep 21, 2007 18.00 18.15 17.91 18.00 377,900 +0.10(+0.56%)
Sep 20, 2007 18.20 18.20 17.87 17.90 532,000 -0.30(-1.65%)
Sep 19, 2007 17.80 18.20 17.40 18.20 605,100 +0.70(+4.00%)
Sep 18, 2007 16.64 17.50 16.70 17.50 409,700 +0.86(+5.17%)
Sep 17, 2007 16.15 16.64 15.75 16.64 194,500 +0.65(+4.07%)
Sep 14, 2007 15.79 16.38 15.79 15.99 231,600 +0.20(+1.27%)
Sep 13, 2007 15.60 15.95 15.55 15.79 175,500 +0.01(+0.06%)
Sep 12, 2007 15.40 16.00 15.34 15.78 210,000 +0.39(+2.53%)
Sep 11, 2007 15.23 15.60 15.20 15.39 111,600 +0.06(+0.39%)
Sep 10, 2007 15.08 15.46 14.87 15.33 189,600 +0.35(+2.34%)
Sep 07, 2007 14.96 15.08 14.84 14.98 157,000 -0.11(-0.73%)
Sep 06, 2007 14.98 15.19 14.94 15.09 147,300 +0.10(+0.67%)
Sep 05, 2007 15.49 15.49 14.93 14.99 181,500 -0.16(-1.06%)
Sep 04, 2007 14.86 15.15 14.86 15.15 103,700 +0.30(+2.02%)
Aug 31, 2007 14.82 15.10 14.50 14.85 596,400 +0.04(+0.27%)
Aug 30, 2007 15.25 15.28 14.77 14.81 217,300 -0.51(-3.33%)
Aug 29, 2007 15.20 15.45 14.97 15.32 37,500 +0.02(+0.13%)
Aug 28, 2007 15.55 15.57 15.13 15.30 48,800 -0.33(-2.11%)
Aug 27, 2007 15.28 15.65 15.22 15.63 81,100 +0.35(+2.29%)
Aug 24, 2007 15.18 15.29 14.52 15.28 92,100 +0.20(+1.33%)
Aug 23, 2007 15.40 15.52 15.02 15.08 29,200 -0.40(-2.58%)
Aug 22, 2007 15.45 15.90 15.08 15.48 115,800 +0.42(+2.79%)
Aug 21, 2007 14.65 15.12 14.40 15.06 74,000 +0.57(+3.93%)
Aug 20, 2007 14.55 14.89 14.21 14.49 54,200 -0.06(-0.41%)
Aug 17, 2007 14.80 15.50 14.32 14.55 88,700 -0.20(-1.36%)
Aug 16, 2007 14.31 15.21 14.31 14.75 121,500 -0.25(-1.67%)
Aug 15, 2007 15.37 15.37 14.60 15.00 128,400 -0.37(-2.41%)
Aug 14, 2007 16.68 16.68 15.37 15.37 376,100 -1.06(-6.45%)
Aug 13, 2007 16.35 16.82 16.20 16.43 298,600 +0.08(+0.49%)
Aug 10, 2007 14.45 16.48 14.11 16.35 258,000 +1.90(+13.15%)
Aug 09, 2007 14.60 14.94 14.17 14.45 233,400 -0.20(-1.37%)
Aug 08, 2007 15.15 15.16 14.45 14.65 293,700 -0.15(-1.01%)
Aug 07, 2007 15.40 15.40 14.80 14.80 320,700 -0.42(-2.76%)
Aug 06, 2007 15.48 15.53 14.31 15.22 263,800 -0.04(-0.26%)
Aug 03, 2007 15.40 15.54 14.97 15.26 136,300 -0.02(-0.13%)
Aug 02, 2007 15.70 15.98 15.22 15.28 171,500 -0.37(-2.36%)
Aug 01, 2007 15.83 15.95 15.53 15.65 165,800 -0.08(-0.51%)
Jul 31, 2007 15.25 15.76 15.25 15.73 261,000 +0.81(+5.43%)
Jul 30, 2007 14.95 15.26 14.92 14.92 203,400 +0.05(+0.34%)
Jul 27, 2007 15.50 15.63 14.40 14.87 746,000 -0.76(-4.86%)
Jul 26, 2007 16.06 16.11 15.34 15.63 405,900 -0.37(-2.31%)
Jul 25, 2007 16.16 16.27 15.66 16.00 323,200 -0.07(-0.44%)
Jul 24, 2007 16.65 16.75 16.04 16.07 332,200 -0.79(-4.69%)
Jul 23, 2007 17.18 17.18 16.75 16.86 417,200 -0.19(-1.11%)
Jul 20, 2007 17.90 17.93 16.75 17.05 259,200 -0.85(-4.75%)
Jul 19, 2007 18.02 18.17 17.75 17.90 173,400 -0.32(-1.76%)
Jul 18, 2007 18.18 18.25 17.87 18.22 215,600 +0.22(+1.22%)
Jul 17, 2007 17.98 18.39 17.89 18.00 616,600 +0.22(+1.24%)
Jul 16, 2007 18.14 18.21 17.55 17.78 309,300 -0.36(-1.98%)
Jul 13, 2007 16.70 18.23 16.70 18.14 372,200 +1.26(+7.46%)
Jul 12, 2007 16.95 17.11 16.81 16.88 478,100 -0.06(-0.35%)
Jul 11, 2007 16.39 17.00 16.26 16.94 306,800 +0.48(+2.92%)
Jul 10, 2007 16.37 16.73 16.10 16.46 525,800 +0.11(+0.67%)
Jul 09, 2007 15.80 16.40 15.77 16.35 333,500 +0.45(+2.83%)
Jul 06, 2007 15.70 16.15 15.65 15.90 322,500 +0.13(+0.82%)
Jul 05, 2007 15.70 16.00 15.60 15.77 325,800 -0.13(-0.82%)
Jul 03, 2007 15.90 15.98 15.86 15.90 60,400 -0.08(-0.50%)
Jul 02, 2007 16.00 16.01 15.71 15.98 96,500 -0.02(-0.12%)
Jun 29, 2007 15.98 16.03 15.84 16.00 126,100 +0.11(+0.69%)
Jun 28, 2007 16.01 16.10 15.84 15.89 109,800 -0.12(-0.75%)
Jun 27, 2007 16.06 16.20 15.93 16.01 197,800 -0.02(-0.12%)
Jun 26, 2007 16.28 16.40 15.90 16.03 367,400 +0.01(+0.06%)
Jun 25, 2007 15.85 16.20 15.85 16.02 653,300 +0.27(+1.71%)
Jun 22, 2007 15.71 15.96 15.46 15.75 1,131,800 +0.04(+0.25%)
Jun 21, 2007 16.00 16.12 15.70 15.71 218,800 -0.28(-1.75%)
Jun 20, 2007 15.80 16.32 15.66 15.99 491,500 +0.19(+1.20%)
Jun 19, 2007 15.70 15.92 15.61 15.80 219,100 -0.04(-0.25%)
Jun 18, 2007 15.95 16.40 15.81 15.84 339,300 -0.28(-1.74%)
Jun 15, 2007 15.82 16.16 15.60 16.12 407,500 +0.23(+1.45%)
Jun 14, 2007 15.52 15.90 15.50 15.89 329,100 +0.09(+0.57%)
Jun 13, 2007 15.30 15.92 15.17 15.80 424,000 +0.41(+2.66%)
Jun 12, 2007 14.80 15.39 14.73 15.39 409,800 +0.39(+2.60%)
Jun 11, 2007 14.94 15.02 14.94 15.00 150,800 +0.06(+0.40%)
Jun 08, 2007 14.95 15.01 14.72 14.94 93,900 +0.04(+0.27%)
Jun 07, 2007 14.78 15.05 14.51 14.90 321,400 +0.12(+0.81%)
Jun 06, 2007 15.00 15.04 14.75 14.78 350,700 -0.22(-1.47%)
Jun 05, 2007 14.68 15.02 14.68 15.00 400,600 +0.22(+1.49%)
Jun 04, 2007 14.85 14.94 14.72 14.78 583,000 -0.07(-0.47%)
Jun 01, 2007 14.97 14.97 14.75 14.85 281,100 -0.05(-0.34%)
May 31, 2007 14.74 14.95 14.70 14.90 295,600 +0.09(+0.61%)
May 30, 2007 14.90 15.08 14.80 14.81 643,400 -0.17(-1.13%)
May 29, 2007 14.99 15.05 14.61 14.98 891,700 +0.03(+0.20%)
May 25, 2007 14.80 14.99 14.68 14.95 490,700 +0.15(+1.01%)
May 24, 2007 14.85 14.97 14.60 14.80 490,300 -0.14(-0.94%)
May 23, 2007 14.50 15.02 14.35 14.94 918,100 +0.34(+2.33%)
May 22, 2007 14.70 14.70 14.21 14.60 356,800 +0.00(+0.00%)
May 21, 2007 14.65 14.75 14.40 14.60 477,400 -0.05(-0.34%)
May 18, 2007 14.50 14.77 14.35 14.65 963,700 +0.15(+1.03%)
May 17, 2007 14.40 14.65 14.12 14.50 989,900 +0.15(+1.05%)
May 16, 2007 14.49 14.44 14.05 14.35 2,465,200 +0.25(+1.77%)
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.