Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.857 3.886 3.808 3.852 8,407,336 +0.00(+0.06%)
Mar 28, 2008 3.862 3.903 3.825 3.849 6,105,684 +0.00(+0.13%)
Mar 27, 2008 3.944 3.978 3.842 3.845 8,151,015 -0.08(-1.98%)
Mar 26, 2008 3.871 3.927 3.828 3.922 5,576,005 -0.01(-0.25%)
Mar 25, 2008 3.913 3.942 3.845 3.932 6,117,775 +0.01(+0.31%)
Mar 24, 2008 4.017 4.027 3.908 3.920 8,347,116 -0.03(-0.74%)
Mar 21, 2008 4.015 4.034 3.849 3.949 17,502,236 +0.00(+0.00%)
Mar 20, 2008 4.015 4.034 3.849 3.949 17,502,236 -0.06(-1.58%)
Mar 19, 2008 3.896 4.020 3.840 4.012 60,569,172 +0.08(+1.92%)
Mar 18, 2008 3.735 3.966 3.728 3.937 24,322,062 +0.31(+8.52%)
Mar 17, 2008 3.577 3.682 3.531 3.628 8,319,582 +0.01(+0.27%)
Mar 14, 2008 3.772 3.772 3.577 3.618 6,011,823 -0.11(-3.06%)
Mar 13, 2008 3.611 3.745 3.553 3.733 5,158,585 +0.07(+1.99%)
Mar 12, 2008 3.720 3.793 3.652 3.660 5,475,922 -0.06(-1.51%)
Mar 11, 2008 3.480 3.716 3.480 3.716 6,171,032 +0.23(+6.56%)
Mar 10, 2008 3.606 3.616 3.473 3.487 4,720,268 -0.10(-2.78%)
Mar 07, 2008 3.596 3.718 3.553 3.587 10,420,965 -0.02(-0.54%)
Mar 06, 2008 3.703 3.703 3.594 3.606 6,843,227 -0.11(-2.95%)
Mar 05, 2008 3.689 3.750 3.665 3.716 6,564,620 +0.05(+1.39%)
Mar 04, 2008 3.604 3.679 3.543 3.665 6,553,047 +0.01(+0.40%)
Mar 03, 2008 3.757 3.757 3.604 3.650 4,901,324 -0.12(-3.23%)
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%)
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.