Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.547 4.571 4.303 4.511 16,774,555 +0.01(+0.13%)
Feb 28, 2008 4.517 4.901 4.500 4.506 35,182,665 -0.13(-2.74%)
Feb 27, 2008 4.370 4.649 4.286 4.633 41,282,983 +0.49(+11.83%)
Feb 26, 2008 3.973 4.214 3.973 4.143 16,591,890 +0.14(+3.57%)
Feb 25, 2008 3.959 4.029 3.957 4.000 6,801,627 +0.03(+0.72%)
Feb 22, 2008 3.957 3.999 3.910 3.971 5,739,923 -0.01(-0.25%)
Feb 21, 2008 3.929 3.999 3.904 3.981 7,111,713 +0.06(+1.46%)
Feb 20, 2008 3.781 3.973 3.751 3.924 12,815,243 +0.10(+2.54%)
Feb 19, 2008 3.761 3.943 3.683 3.827 9,839,102 +0.03(+0.71%)
Feb 18, 2008 3.793 3.824 3.723 3.800 6,734,476 +0.00(+0.00%)
Feb 15, 2008 3.793 3.824 3.723 3.800 6,734,476 -0.02(-0.56%)
Feb 14, 2008 3.846 3.880 3.761 3.821 6,272,973 -0.08(-2.05%)
Feb 13, 2008 3.867 3.907 3.810 3.901 7,099,330 +0.06(+1.52%)
Feb 12, 2008 3.856 3.896 3.787 3.843 7,427,378 +0.00(+0.04%)
Feb 11, 2008 3.851 3.864 3.820 3.841 9,594,865 +0.00(+0.04%)
Feb 08, 2008 3.779 3.857 3.719 3.840 10,850,154 +0.00(+0.11%)
Feb 07, 2008 3.659 3.840 3.659 3.836 16,766,967 +0.12(+3.19%)
Feb 06, 2008 3.686 3.842 3.627 3.717 15,106,735 +0.11(+3.01%)
Feb 05, 2008 3.640 3.679 3.544 3.609 8,944,831 -0.09(-2.43%)
Feb 04, 2008 3.627 3.737 3.613 3.699 11,883,599 +0.07(+1.97%)
Feb 01, 2008 3.544 3.657 3.510 3.627 12,623,093 +0.03(+0.95%)
Jan 31, 2008 3.221 3.621 3.159 3.593 23,223,753 +0.32(+9.63%)
Jan 30, 2008 3.339 3.359 3.221 3.277 9,307,165 -0.03(-0.95%)
Jan 29, 2008 3.296 3.323 3.240 3.309 7,082,159 +0.02(+0.74%)
Jan 28, 2008 3.163 3.286 3.080 3.284 11,649,449 +0.17(+5.60%)
Jan 25, 2008 3.183 3.244 3.017 3.110 19,865,118 -0.02(-0.77%)
Jan 24, 2008 3.377 3.393 3.067 3.134 38,926,664 -0.26(-7.66%)
Jan 23, 2008 3.150 3.400 3.000 3.394 29,370,656 +0.21(+6.50%)
Jan 22, 2008 3.033 3.247 2.907 3.187 14,146,342 +0.07(+2.11%)
Jan 21, 2008 3.116 3.239 3.079 3.121 12,496,064 +0.00(+0.00%)
Jan 18, 2008 3.116 3.239 3.079 3.121 12,496,064 +0.01(+0.37%)
Jan 17, 2008 3.131 3.227 3.087 3.110 11,843,440 -0.04(-1.36%)
Jan 16, 2008 3.079 3.223 3.000 3.153 17,956,099 +0.00(+0.09%)
Jan 15, 2008 3.231 3.307 2.959 3.150 37,894,689 -0.10(-3.16%)
Jan 14, 2008 3.409 3.493 3.247 3.253 16,165,576 -0.09(-2.73%)
Jan 11, 2008 3.500 3.521 3.344 3.344 8,981,077 -0.18(-5.22%)
Jan 10, 2008 3.234 3.571 3.181 3.529 13,378,491 +0.24(+7.39%)
Jan 09, 2008 3.316 3.357 3.097 3.286 15,200,045 -0.04(-1.29%)
Jan 08, 2008 3.543 3.553 3.247 3.329 14,489,986 -0.23(-6.35%)
Jan 07, 2008 3.530 3.564 3.386 3.554 12,693,156 +0.04(+1.10%)
Jan 04, 2008 3.720 3.796 3.479 3.516 17,203,053 -0.21(-5.60%)
Jan 03, 2008 3.991 4.043 3.664 3.724 21,339,927 -0.04(-1.06%)
Jan 02, 2008 3.794 3.893 3.663 3.764 12,527,641 -0.04(-1.01%)
Jan 01, 2008 3.850 3.897 3.701 3.803 10,414,740 +0.00(+0.00%)
Dec 31, 2007 3.850 3.897 3.701 3.803 10,414,740 -0.04(-1.15%)
Dec 28, 2007 3.921 3.959 3.756 3.847 7,536,431 -0.07(-1.89%)
Dec 27, 2007 4.000 4.034 3.857 3.921 11,615,709 -0.18(-4.36%)
Dec 26, 2007 3.959 4.146 3.959 4.100 6,311,550 +0.11(+2.83%)
Dec 24, 2007 4.014 4.089 3.959 3.987 3,863,797 -0.03(-0.68%)
Dec 21, 2007 3.984 4.163 3.959 4.014 25,500,888 +0.12(+3.16%)
Dec 20, 2007 3.574 3.929 3.523 3.891 22,399,594 +0.34(+9.53%)
Dec 19, 2007 3.440 3.559 3.409 3.553 6,424,082 +0.10(+2.85%)
Dec 18, 2007 3.324 3.467 3.281 3.454 4,934,979 +0.15(+4.68%)
Dec 17, 2007 3.330 3.376 3.287 3.300 3,688,307 -0.06(-1.79%)
Dec 14, 2007 3.280 3.406 3.219 3.360 9,683,884 +0.07(+2.08%)
Dec 13, 2007 3.270 3.291 3.216 3.291 5,159,742 -0.02(-0.52%)
Dec 12, 2007 3.393 3.420 3.269 3.309 5,342,981 -0.02(-0.60%)
Dec 11, 2007 3.357 3.414 3.300 3.329 6,779,451 -0.03(-0.81%)
Dec 10, 2007 3.370 3.387 3.349 3.356 4,284,693 -0.01(-0.34%)
Dec 07, 2007 3.413 3.419 3.349 3.367 5,803,413 -0.05(-1.38%)
Dec 06, 2007 3.354 3.414 3.331 3.414 6,831,531 -0.00(-0.13%)
Dec 05, 2007 3.331 3.423 3.293 3.419 10,406,116 +0.03(+0.76%)
Dec 04, 2007 3.397 3.417 3.293 3.393 5,680,871 -0.00(-0.13%)
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.