Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.062 5.199 4.939 5.126 3,299,808 +0.09(+1.72%)
Mar 28, 2008 5.328 5.335 4.989 5.040 5,945,971 -0.49(-8.87%)
Mar 27, 2008 5.775 5.847 5.530 5.530 2,481,812 -0.23(-4.00%)
Mar 26, 2008 5.948 5.948 5.725 5.761 2,293,522 -0.20(-3.39%)
Mar 25, 2008 6.028 6.107 5.804 5.963 2,820,319 +0.00(+0.00%)
Mar 24, 2008 5.602 6.150 5.566 5.963 3,115,437 +0.39(+6.99%)
Mar 21, 2008 5.299 5.660 5.263 5.573 6,313,664 +0.00(+0.00%)
Mar 20, 2008 5.299 5.660 5.263 5.573 6,312,970 +0.29(+5.46%)
Mar 19, 2008 5.494 5.581 5.278 5.285 3,387,090 -0.19(-3.55%)
Mar 18, 2008 5.379 5.523 5.227 5.480 5,257,419 +0.20(+3.83%)
Mar 17, 2008 5.372 5.465 5.199 5.278 3,988,974 -0.23(-4.19%)
Mar 14, 2008 5.703 5.783 5.314 5.509 3,666,207 -0.18(-3.17%)
Mar 13, 2008 5.646 5.696 5.386 5.689 4,559,252 -0.04(-0.75%)
Mar 12, 2008 5.537 5.905 5.480 5.732 5,710,701 +0.22(+3.92%)
Mar 11, 2008 5.184 5.624 5.184 5.516 5,043,927 +0.46(+9.13%)
Mar 10, 2008 5.350 5.472 5.054 5.054 3,823,167 -0.30(-5.53%)
Mar 07, 2008 5.314 5.566 5.206 5.350 5,095,042 -0.10(-1.85%)
Mar 06, 2008 6.085 6.129 5.451 5.451 5,375,646 -0.68(-11.06%)
Mar 05, 2008 7.102 7.102 5.984 6.129 12,149,409 -0.99(-13.88%)
Mar 04, 2008 6.641 7.118 6.633 7.116 5,581,758 +0.43(+6.36%)
Mar 03, 2008 6.727 6.828 6.532 6.691 3,199,343 -0.02(-0.32%)
Feb 29, 2008 7.080 7.080 6.684 6.713 3,647,640 -0.39(-5.48%)
Feb 28, 2008 7.621 7.621 7.102 7.102 3,525,668 -0.54(-7.08%)
Feb 27, 2008 7.318 7.729 7.225 7.643 4,495,407 +0.28(+3.82%)
Feb 26, 2008 7.037 7.398 6.972 7.362 5,919,414 +0.29(+4.08%)
Feb 25, 2008 7.124 7.138 6.835 7.073 4,597,077 -0.04(-0.61%)
Feb 22, 2008 6.929 7.124 6.850 7.116 3,057,096 +0.19(+2.81%)
Feb 21, 2008 7.210 7.383 6.900 6.922 4,360,665 -0.26(-3.61%)
Feb 20, 2008 6.987 7.225 6.897 7.181 4,720,675 +0.17(+2.47%)
Feb 19, 2008 7.426 7.426 6.979 7.008 3,401,073 -0.23(-3.19%)
Feb 18, 2008 7.246 7.261 7.044 7.239 0 +0.00(+0.00%)
Feb 15, 2008 7.246 7.261 7.044 7.239 3,461,183 +0.12(+1.72%)
Feb 14, 2008 7.542 7.542 7.102 7.116 3,035,451 -0.40(-5.28%)
Feb 13, 2008 7.318 7.535 7.145 7.513 3,124,807 +0.24(+3.27%)
Feb 12, 2008 7.362 7.563 7.203 7.275 2,958,867 -0.04(-0.59%)
Feb 11, 2008 7.102 7.412 6.828 7.318 3,692,628 +0.31(+4.42%)
Feb 08, 2008 7.160 7.412 6.922 7.008 4,431,335 -0.32(-4.33%)
Feb 07, 2008 6.677 7.571 6.677 7.325 7,365,670 +0.43(+6.17%)
Feb 06, 2008 7.073 7.310 6.814 6.900 4,235,599 -0.06(-0.83%)
Feb 05, 2008 7.109 7.318 6.958 6.958 5,338,648 -0.27(-3.79%)
Feb 04, 2008 7.571 7.679 7.131 7.232 5,357,217 -0.45(-5.91%)
Feb 01, 2008 7.780 7.816 7.390 7.686 6,323,013 -0.09(-1.20%)
Jan 31, 2008 6.785 7.873 6.741 7.780 9,255,812 +0.91(+13.22%)
Jan 30, 2008 6.785 7.203 6.677 6.871 7,540,506 +0.06(+0.85%)
Jan 29, 2008 6.496 6.864 6.410 6.814 7,519,752 +0.27(+4.07%)
Jan 28, 2008 6.049 6.561 5.934 6.547 3,097,134 +0.49(+8.10%)
Jan 25, 2008 6.518 6.576 6.028 6.057 6,636,167 -0.40(-6.25%)
Jan 24, 2008 6.381 6.590 6.345 6.460 6,108,477 +0.12(+1.93%)
Jan 23, 2008 5.624 6.453 5.588 6.338 8,301,652 +0.58(+10.15%)
Jan 22, 2008 4.860 5.927 4.860 5.754 8,929,303 +0.68(+13.51%)
Jan 21, 2008 5.206 5.213 4.968 5.069 0 +0.00(+0.00%)
Jan 18, 2008 5.206 5.213 4.968 5.069 3,613,471 -0.01(-0.14%)
Jan 17, 2008 5.112 5.213 4.975 5.076 5,205,443 -0.01(-0.14%)
Jan 16, 2008 4.917 5.235 4.874 5.083 5,245,285 +0.25(+5.07%)
Jan 15, 2008 5.155 5.199 4.831 4.838 4,513,542 -0.37(-7.19%)
Jan 14, 2008 5.119 5.256 5.025 5.213 3,141,430 +0.13(+2.55%)
Jan 11, 2008 5.429 5.429 5.040 5.083 6,489,464 -0.38(-6.99%)
Jan 10, 2008 5.011 5.696 4.953 5.465 6,872,164 +0.20(+3.84%)
Jan 09, 2008 5.386 5.386 5.054 5.263 6,934,896 -0.14(-2.54%)
Jan 08, 2008 5.624 5.768 5.343 5.400 4,983,372 -0.22(-3.85%)
Jan 07, 2008 5.790 5.797 5.530 5.617 5,018,656 -0.17(-2.99%)
Jan 04, 2008 5.992 6.057 5.696 5.790 7,561,253 -0.32(-5.19%)
Jan 03, 2008 6.367 6.421 6.093 6.107 3,435,430 -0.28(-4.40%)
Jan 02, 2008 6.496 6.576 6.381 6.388 3,808,995 -0.12(-1.88%)
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.