Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.823 3.903 3.735 3.772 4,265,249 -0.11(-2.94%)
Feb 28, 2008 3.888 3.930 3.832 3.886 5,140,922 -0.03(-0.68%)
Feb 27, 2008 3.798 3.949 3.774 3.913 4,478,233 +0.07(+1.77%)
Feb 26, 2008 3.784 3.862 3.733 3.845 5,309,990 +0.04(+1.09%)
Feb 25, 2008 3.747 3.828 3.667 3.803 4,319,591 +0.07(+1.76%)
Feb 22, 2008 3.742 3.772 3.633 3.738 5,654,647 +0.01(+0.20%)
Feb 21, 2008 3.786 3.859 3.723 3.730 4,948,503 -0.02(-0.58%)
Feb 20, 2008 3.626 3.769 3.604 3.752 6,616,373 +0.11(+3.07%)
Feb 19, 2008 3.694 3.716 3.601 3.640 5,455,702 -0.01(-0.33%)
Feb 18, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.00(+0.00%)
Feb 15, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.01(+0.40%)
Feb 14, 2008 3.745 3.747 3.638 3.638 4,884,314 -0.08(-2.22%)
Feb 13, 2008 3.679 3.725 3.616 3.720 5,006,704 +0.07(+1.80%)
Feb 12, 2008 3.689 3.733 3.628 3.655 7,612,430 -0.02(-0.60%)
Feb 11, 2008 3.626 3.682 3.562 3.677 8,817,863 +0.05(+1.27%)
Feb 08, 2008 3.635 3.662 3.565 3.630 5,840,261 -0.03(-0.73%)
Feb 07, 2008 3.477 3.725 3.458 3.657 7,902,125 +0.16(+4.45%)
Feb 06, 2008 3.655 3.665 3.470 3.501 7,433,947 -0.07(-1.86%)
Feb 05, 2008 3.674 3.703 3.565 3.568 4,953,085 -0.15(-3.92%)
Feb 04, 2008 3.818 3.818 3.657 3.713 4,566,788 -0.06(-1.68%)
Feb 01, 2008 3.662 3.796 3.662 3.776 4,111,621 +0.08(+2.24%)
Jan 31, 2008 3.504 3.742 3.482 3.694 7,737,862 +0.15(+4.12%)
Jan 30, 2008 3.570 3.662 3.514 3.548 7,360,947 -0.04(-1.15%)
Jan 29, 2008 3.628 3.630 3.528 3.589 4,977,723 -0.01(-0.27%)
Jan 28, 2008 3.601 3.635 3.553 3.599 5,844,260 +0.00(+0.07%)
Jan 25, 2008 3.669 3.686 3.589 3.596 4,659,502 -0.01(-0.40%)
Jan 24, 2008 3.699 3.699 3.599 3.611 5,346,997 -0.09(-2.43%)
Jan 23, 2008 3.394 3.708 3.338 3.701 6,810,456 +0.24(+7.04%)
Jan 22, 2008 3.300 3.579 3.039 3.458 6,735,829 -0.05(-1.46%)
Jan 21, 2008 3.650 3.720 3.431 3.509 6,922,671 +0.00(+0.00%)
Jan 18, 2008 3.650 3.720 3.431 3.509 6,922,671 -0.12(-3.29%)
Jan 17, 2008 3.764 3.792 3.626 3.628 4,390,031 -0.13(-3.49%)
Jan 16, 2008 3.650 3.828 3.650 3.759 4,142,357 +0.09(+2.52%)
Jan 15, 2008 3.674 3.735 3.650 3.667 4,280,714 -0.08(-2.14%)
Jan 14, 2008 3.711 3.764 3.638 3.747 3,853,669 +0.04(+1.18%)
Jan 11, 2008 3.801 3.845 3.657 3.703 4,468,357 -0.09(-2.25%)
Jan 10, 2008 3.713 3.876 3.655 3.789 3,742,482 +0.05(+1.30%)
Jan 09, 2008 3.699 3.772 3.628 3.740 7,758,825 +0.04(+1.12%)
Jan 08, 2008 3.903 3.930 3.699 3.699 6,238,755 -0.19(-5.00%)
Jan 07, 2008 3.957 3.961 3.811 3.893 6,189,501 -0.04(-1.05%)
Jan 04, 2008 4.051 4.061 3.893 3.935 4,195,167 -0.08(-2.06%)
Jan 03, 2008 4.098 4.107 4.017 4.017 2,575,844 -0.05(-1.14%)
Jan 02, 2008 4.149 4.183 4.032 4.064 3,657,149 -0.09(-2.05%)
Jan 01, 2008 4.227 4.261 4.105 4.149 5,155,392 +0.00(+0.00%)
Dec 31, 2007 4.227 4.261 4.105 4.149 5,155,392 -0.14(-3.29%)
Dec 28, 2007 4.132 4.339 4.132 4.290 7,842,909 +0.16(+3.89%)
Dec 27, 2007 4.283 4.304 4.127 4.129 4,585,549 -0.13(-3.08%)
Dec 26, 2007 4.076 4.312 4.076 4.261 6,126,274 +0.12(+2.94%)
Dec 24, 2007 4.115 4.195 4.112 4.139 2,509,609 +0.03(+0.65%)
Dec 21, 2007 4.008 4.112 3.995 4.112 8,905,264 +0.14(+3.55%)
Dec 20, 2007 4.032 4.032 3.893 3.971 5,486,237 -0.03(-0.85%)
Dec 19, 2007 3.993 4.044 3.922 4.005 4,345,651 +0.01(+0.24%)
Dec 18, 2007 3.995 4.034 3.881 3.995 5,906,340 +0.01(+0.18%)
Dec 17, 2007 4.137 4.156 3.986 3.988 7,020,950 -0.27(-6.34%)
Dec 14, 2007 4.307 4.392 4.258 4.258 3,513,224 -0.09(-2.07%)
Dec 13, 2007 4.353 4.365 4.258 4.348 4,028,326 -0.03(-0.78%)
Dec 12, 2007 4.438 4.455 4.302 4.382 3,847,242 +0.03(+0.78%)
Dec 11, 2007 4.536 4.643 4.334 4.348 4,643,976 -0.16(-3.56%)
Dec 10, 2007 4.421 4.575 4.421 4.509 3,318,898 +0.06(+1.42%)
Dec 07, 2007 4.438 4.499 4.382 4.446 6,565,754 +0.03(+0.66%)
Dec 06, 2007 4.249 4.433 4.239 4.416 4,822,615 +0.17(+3.95%)
Dec 05, 2007 4.185 4.253 4.173 4.249 3,370,696 +0.10(+2.52%)
Dec 04, 2007 4.214 4.219 4.144 4.144 4,121,780 -0.08(-1.90%)
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.