Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.167 5.193 4.840 4.950 14,527,477 -0.13(-2.64%)
Mar 28, 2008 5.191 5.339 5.041 5.084 9,209,340 -0.11(-2.12%)
Mar 27, 2008 5.317 5.344 5.020 5.194 12,809,180 -0.21(-3.96%)
Mar 26, 2008 5.286 5.416 5.186 5.409 10,948,679 +0.11(+1.99%)
Mar 25, 2008 5.491 5.521 5.266 5.303 12,000,057 -0.15(-2.75%)
Mar 24, 2008 5.334 5.664 5.263 5.453 16,855,936 +0.28(+5.33%)
Mar 21, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.00(+0.00%)
Mar 20, 2008 5.429 5.429 5.109 5.177 23,523,582 +0.20(+3.93%)
Mar 19, 2008 4.999 5.147 4.946 4.981 13,099,148 -0.02(-0.37%)
Mar 18, 2008 4.823 5.000 4.783 5.000 12,411,965 +0.29(+6.09%)
Mar 17, 2008 4.687 4.814 4.619 4.713 9,300,676 -0.04(-0.81%)
Mar 14, 2008 4.907 4.929 4.694 4.751 7,955,303 -0.14(-2.78%)
Mar 13, 2008 4.794 4.904 4.650 4.887 10,044,475 +0.02(+0.50%)
Mar 12, 2008 4.736 4.929 4.736 4.863 15,893,772 +0.14(+2.90%)
Mar 11, 2008 4.786 4.886 4.607 4.726 17,989,502 -0.02(-0.39%)
Mar 10, 2008 4.571 4.776 4.500 4.744 14,317,491 +0.28(+6.24%)
Mar 07, 2008 4.360 4.534 4.307 4.466 10,600,562 +0.09(+2.09%)
Mar 06, 2008 4.523 4.547 4.374 4.374 9,049,691 -0.21(-4.61%)
Mar 05, 2008 4.526 4.659 4.484 4.586 12,135,633 +0.08(+1.84%)
Mar 04, 2008 4.366 4.510 4.331 4.503 8,935,269 +0.08(+1.87%)
Mar 03, 2008 4.536 4.569 4.377 4.420 12,994,631 -0.09(-2.03%)
Feb 29, 2008 4.547 4.571 4.303 4.511 16,774,554 +0.01(+0.13%)
Feb 28, 2008 4.517 4.901 4.500 4.506 35,182,664 -0.13(-2.74%)
Feb 27, 2008 4.370 4.649 4.286 4.633 41,282,980 +0.49(+11.83%)
Feb 26, 2008 3.973 4.214 3.973 4.143 16,591,889 +0.14(+3.57%)
Feb 25, 2008 3.959 4.029 3.957 4.000 6,801,626 +0.03(+0.72%)
Feb 22, 2008 3.957 3.999 3.910 3.971 5,739,922 -0.01(-0.25%)
Feb 21, 2008 3.929 3.999 3.904 3.981 7,111,712 +0.06(+1.46%)
Feb 20, 2008 3.781 3.973 3.751 3.924 12,815,242 +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 6,734,475 +0.00(+0.00%)
Feb 15, 2008 3.793 3.824 3.723 3.800 6,734,475 -0.02(-0.56%)
Feb 14, 2008 3.846 3.880 3.761 3.821 6,272,972 -0.08(-2.05%)
Feb 13, 2008 3.867 3.907 3.810 3.901 7,099,329 +0.06(+1.52%)
Feb 12, 2008 3.856 3.896 3.787 3.843 7,427,377 +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 16,766,966 +0.12(+3.19%)
Feb 06, 2008 3.686 3.842 3.627 3.717 15,106,734 +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 11,883,598 +0.07(+1.97%)
Feb 01, 2008 3.544 3.657 3.510 3.627 12,623,092 +0.03(+0.95%)
Jan 31, 2008 3.221 3.621 3.159 3.593 23,223,752 +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 7,082,158 +0.02(+0.74%)
Jan 28, 2008 3.163 3.286 3.080 3.284 11,649,448 +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 29,370,654 +0.21(+6.50%)
Jan 22, 2008 3.033 3.247 2.907 3.187 14,146,341 +0.07(+2.11%)
Jan 21, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.00(+0.00%)
Jan 18, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.01(+0.37%)
Jan 17, 2008 3.131 3.227 3.087 3.110 11,843,439 -0.04(-1.36%)
Jan 16, 2008 3.079 3.223 3.000 3.153 17,956,098 +0.00(+0.09%)
Jan 15, 2008 3.231 3.307 2.959 3.150 37,894,688 -0.10(-3.16%)
Jan 14, 2008 3.409 3.493 3.247 3.253 16,165,575 -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 13,378,490 +0.24(+7.39%)
Jan 09, 2008 3.316 3.357 3.097 3.286 15,200,044 -0.04(-1.29%)
Jan 08, 2008 3.543 3.553 3.247 3.329 14,489,985 -0.23(-6.35%)
Jan 07, 2008 3.530 3.564 3.386 3.554 12,693,155 +0.04(+1.10%)
Jan 04, 2008 3.720 3.796 3.479 3.516 17,203,052 -0.21(-5.60%)
Jan 03, 2008 3.991 4.043 3.664 3.724 21,339,926 -0.04(-1.06%)
Jan 02, 2008 3.794 3.893 3.663 3.764 12,527,640 -0.04(-1.01%)
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.