Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 1109 1160 1126 1153 299,487,984 +11.95(+1.05%)
Jan 30, 2008 1124 1156 1131 1141 221,625,080 -3.22(-0.28%)
Jan 29, 2008 1134 1156 1131 1144 218,157,805 -2.70(-0.24%)
Jan 28, 2008 1116 1156 1131 1147 221,949,891 +11.40(+1.00%)
Jan 25, 2008 1142 1156 1135 1136 227,348,384 -14.99(-1.30%)
Jan 24, 2008 1126 1153 1141 1151 247,334,317 +10.08(+0.88%)
Jan 23, 2008 1079 1141 1101 1141 336,564,645 +13.84(+1.23%)
Jan 22, 2008 1079 1151 1108 1127 308,368,063 -24.11(-2.10%)
Jan 21, 2008 1151 1151 1151 1151 42,913,451 +0.00(+0.00%)
Jan 18, 2008 1170 1171 1144 1151 274,496,821 -9.98(-0.86%)
Jan 17, 2008 1166 1186 1161 1161 241,161,114 -17.30(-1.47%)
Jan 16, 2008 1162 1188 1178 1178 252,518,174 -6.78(-0.57%)
Jan 15, 2008 1195 1206 1185 1185 212,954,446 -20.99(-1.74%)
Jan 14, 2008 1211 1209 1203 1206 186,282,069 +2.77(+0.23%)
Jan 11, 2008 1204 1239 1200 1203 284,544,808 -35.44(-2.86%)
Jan 10, 2008 1207 1242 1225 1239 226,977,452 +5.43(+0.44%)
Jan 09, 2008 1226 1233 1221 1233 256,773,607 +7.93(+0.65%)
Jan 08, 2008 1217 1244 1225 1225 257,418,534 -3.89(-0.32%)
Jan 07, 2008 1217 1230 1210 1229 212,958,923 +19.23(+1.59%)
Jan 04, 2008 1195 1222 1210 1210 190,711,127 -12.29(-1.01%)
Jan 03, 2008 1205 1232 1220 1222 169,722,390 +0.35(+0.03%)
Jan 02, 2008 1239 1237 1218 1222 167,683,300 -15.47(-1.25%)
Jan 01, 2008 1226 1237 1237 1237 23,198,584 -0.08(-0.01%)
Dec 31, 2007 1226 1248 1237 1237 109,499,710 -10.14(-0.81%)
Dec 28, 2007 1232 1252 1245 1248 96,474,852 +2.04(+0.16%)
Dec 27, 2007 1255 1259 1245 1245 105,169,248 -13.42(-1.07%)
Dec 26, 2007 1240 1262 1256 1259 92,850,644 -2.57(-0.20%)
Dec 24, 2007 1237 1263 1256 1261 56,389,934 +5.47(+0.44%)
Dec 21, 2007 1230 1258 1240 1256 226,278,701 +15.95(+1.29%)
Dec 20, 2007 1226 1245 1236 1240 158,573,041 +0.55(+0.04%)
Dec 19, 2007 1241 1245 1235 1239 182,326,803 -1.37(-0.11%)
Dec 18, 2007 1230 1248 1236 1241 173,972,459 -0.19(-0.02%)
Dec 17, 2007 1255 1256 1241 1241 174,529,759 -15.03(-1.20%)
Dec 14, 2007 1245 1269 1256 1256 165,287,415 -13.35(-1.05%)
Dec 13, 2007 1264 1270 1261 1269 154,735,059 +0.05(+0.00%)
Dec 12, 2007 1259 1281 1260 1269 193,166,472 +8.91(+0.71%)
Dec 11, 2007 1257 1281 1260 1260 184,461,553 -17.26(-1.35%)
Dec 10, 2007 1255 1279 1270 1278 123,563,486 +7.39(+0.58%)
Dec 07, 2007 1274 1277 1269 1270 136,681,827 -4.44(-0.35%)
Dec 06, 2007 1263 1275 1262 1275 140,233,616 +10.78(+0.85%)
Dec 05, 2007 1244 1265 1259 1264 148,415,556 +4.94(+0.39%)
Dec 04, 2007 1238 1263 1259 1259 155,932,457 -2.52(-0.20%)
Dec 03, 2007 1244 1266 1260 1262 145,708,550 -3.05(-0.24%)
Nov 30, 2007 1268 1266 1257 1265 198,185,830 +7.42(+0.59%)
Nov 29, 2007 1251 1258 1248 1257 160,495,895 +2.25(+0.18%)
Nov 28, 2007 1223 1256 1236 1255 206,774,378 +19.01(+1.54%)
Nov 27, 2007 1205 1237 1215 1236 187,315,178 +20.81(+1.71%)
Nov 26, 2007 1217 1238 1215 1215 171,546,095 -16.73(-1.36%)
Nov 23, 2007 1227 1232 1220 1232 73,132,158 +11.77(+0.96%)
Nov 21, 2007 1210 1235 1220 1220 180,872,828 -15.10(-1.22%)
Nov 20, 2007 1216 1240 1223 1235 211,158,847 +4.88(+0.40%)
Nov 19, 2007 1216 1240 1227 1230 212,908,604 -9.52(-0.77%)
Nov 16, 2007 1218 1240 1227 1240 254,947,636 +11.92(+0.97%)
Nov 15, 2007 1209 1237 1225 1228 189,822,779 -1.63(-0.13%)
Nov 14, 2007 1240 1239 1229 1230 180,687,467 -3.33(-0.27%)
Nov 13, 2007 1223 1233 1210 1233 199,377,209 +22.58(+1.87%)
Nov 12, 2007 1197 1222 1210 1210 203,117,188 -6.45(-0.53%)
Nov 09, 2007 1203 1229 1217 1217 204,783,027 -10.44(-0.85%)
Nov 08, 2007 1202 1230 1214 1227 249,250,962 +13.49(+1.11%)
Nov 07, 2007 1212 1237 1214 1214 179,038,316 -23.48(-1.90%)
Nov 06, 2007 1212 1237 1229 1237 150,508,279 +7.92(+0.64%)
Nov 05, 2007 1208 1234 1224 1229 161,640,399 +0.21(+0.02%)
Nov 02, 2007 1215 1229 1221 1229 170,514,572 +5.26(+0.43%)
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.