Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.420 3.420 3.240 3.250 4,456,691 -0.20(-5.80%)
Feb 28, 2008 3.580 3.580 3.320 3.450 3,668,461 -0.14(-3.90%)
Feb 27, 2008 3.460 3.800 3.450 3.590 5,404,745 +0.11(+3.16%)
Feb 26, 2008 3.400 3.480 3.360 3.480 3,365,379 +0.07(+2.05%)
Feb 25, 2008 3.330 3.470 3.330 3.410 3,348,939 +0.08(+2.40%)
Feb 22, 2008 3.480 3.540 3.210 3.330 10,358,241 -0.11(-3.20%)
Feb 21, 2008 3.470 3.600 3.440 3.440 3,678,120 +0.00(+0.00%)
Feb 20, 2008 3.530 3.540 3.420 3.440 3,518,960 +0.10(+2.99%)
Feb 19, 2008 3.320 3.460 3.320 3.340 4,687,030 +0.02(+0.60%)
Feb 18, 2008 3.430 3.430 3.280 3.320 5,416,658 +0.00(+0.00%)
Feb 15, 2008 3.430 3.430 3.280 3.320 5,416,658 -0.10(-2.92%)
Feb 14, 2008 3.750 3.780 3.420 3.420 4,688,219 -0.27(-7.32%)
Feb 13, 2008 3.610 3.830 3.560 3.690 9,431,214 +0.13(+3.65%)
Feb 12, 2008 3.510 3.620 3.490 3.560 4,964,297 +0.08(+2.30%)
Feb 11, 2008 3.430 3.520 3.415 3.480 4,702,420 +0.06(+1.75%)
Feb 08, 2008 3.350 3.490 3.310 3.420 6,111,319 +0.06(+1.79%)
Feb 07, 2008 3.120 3.450 3.110 3.360 8,342,426 +0.16(+5.00%)
Feb 06, 2008 3.250 3.330 3.150 3.200 7,364,599 +0.04(+1.27%)
Feb 05, 2008 3.350 3.360 3.160 3.160 4,370,565 -0.25(-7.33%)
Feb 04, 2008 3.270 3.440 3.260 3.410 5,238,126 +0.14(+4.28%)
Feb 01, 2008 3.160 3.340 3.140 3.270 4,972,046 +0.11(+3.48%)
Jan 31, 2008 3.040 3.180 3.020 3.160 4,745,125 +0.07(+2.27%)
Jan 30, 2008 3.010 3.100 2.990 3.090 3,514,179 +0.07(+2.32%)
Jan 29, 2008 3.030 3.070 2.990 3.020 2,989,586 -0.02(-0.66%)
Jan 28, 2008 3.030 3.070 2.980 3.040 4,622,014 -0.02(-0.65%)
Jan 25, 2008 3.060 3.180 3.020 3.060 6,603,264 +0.06(+2.00%)
Jan 24, 2008 3.050 3.200 2.990 3.000 8,510,632 +0.01(+0.33%)
Jan 23, 2008 2.970 3.070 2.860 2.990 6,530,516 -0.03(-0.99%)
Jan 22, 2008 2.950 3.110 2.830 3.020 11,023,202 -0.07(-2.27%)
Jan 21, 2008 3.300 3.330 3.070 3.090 9,082,538 +0.00(+0.00%)
Jan 18, 2008 3.300 3.330 3.070 3.090 9,082,538 -0.14(-4.33%)
Jan 17, 2008 3.410 3.440 3.220 3.230 4,678,916 -0.15(-4.44%)
Jan 16, 2008 3.370 3.480 3.320 3.380 11,949,194 -0.03(-0.88%)
Jan 15, 2008 3.600 3.600 3.330 3.410 8,775,725 -0.22(-6.06%)
Jan 14, 2008 3.610 3.650 3.530 3.630 5,105,553 +0.08(+2.25%)
Jan 11, 2008 3.790 3.790 3.500 3.550 5,839,702 -0.26(-6.82%)
Jan 10, 2008 3.710 3.850 3.660 3.810 6,071,652 +0.07(+1.87%)
Jan 09, 2008 3.860 3.920 3.690 3.740 5,417,038 -0.14(-3.61%)
Jan 08, 2008 4.030 4.070 3.860 3.880 7,236,889 -0.14(-3.48%)
Jan 07, 2008 4.240 4.240 3.978 4.020 4,088,390 -0.17(-4.06%)
Jan 04, 2008 4.210 4.220 4.120 4.190 14,144,682 -0.04(-0.95%)
Jan 03, 2008 4.290 4.310 4.220 4.230 5,716,971 -0.09(-2.08%)
Jan 02, 2008 4.300 4.380 4.270 4.320 7,045,914 +0.00(+0.00%)
Jan 01, 2008 4.420 4.420 4.320 4.320 3,271,067 +0.00(+0.00%)
Dec 31, 2007 4.420 4.420 4.320 4.320 3,271,067 -0.09(-2.04%)
Dec 28, 2007 4.410 4.450 4.380 4.410 3,136,610 +0.00(+0.00%)
Dec 27, 2007 4.520 4.580 4.410 4.410 3,082,672 -0.13(-2.86%)
Dec 26, 2007 4.450 4.600 4.450 4.540 2,959,124 +0.05(+1.11%)
Dec 24, 2007 4.520 4.560 4.490 4.490 732,547 -0.05(-1.10%)
Dec 21, 2007 4.690 4.690 4.500 4.540 9,242,761 +0.07(+1.57%)
Dec 20, 2007 4.370 4.470 4.360 4.470 2,697,714 +0.12(+2.76%)
Dec 19, 2007 4.330 4.410 4.330 4.350 2,968,337 +0.00(+0.00%)
Dec 18, 2007 4.380 4.420 4.310 4.350 4,359,018 +0.00(+0.00%)
Dec 17, 2007 4.470 4.510 4.270 4.350 6,200,268 -0.15(-3.33%)
Dec 14, 2007 4.480 4.570 4.420 4.500 3,961,537 +0.00(+0.00%)
Dec 13, 2007 4.420 4.520 4.420 4.500 5,001,810 +0.03(+0.67%)
Dec 12, 2007 4.490 4.600 4.370 4.470 9,550,683 +0.04(+0.91%)
Dec 11, 2007 4.630 4.740 4.360 4.430 8,708,795 -0.17(-3.70%)
Dec 10, 2007 4.570 4.610 4.530 4.600 3,640,053 +0.05(+1.10%)
Dec 07, 2007 4.530 4.570 4.445 4.550 3,186,336 +0.00(+0.00%)
Dec 06, 2007 4.430 4.620 4.430 4.550 4,800,675 +0.12(+2.71%)
Dec 05, 2007 4.390 4.450 4.380 4.430 3,041,492 +0.09(+2.07%)
Dec 04, 2007 4.410 4.500 4.340 4.340 6,884,480 -0.10(-2.25%)
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.