Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.784 3.850 3.766 3.842 2,145,340 +0.06(+1.53%)
Mar 28, 2008 3.746 3.840 3.730 3.784 5,307,715 +0.05(+1.23%)
Mar 27, 2008 3.682 3.770 3.666 3.738 4,203,580 +0.06(+1.74%)
Mar 26, 2008 3.686 3.766 3.646 3.674 11,654,015 +0.04(+1.16%)
Mar 25, 2008 3.516 3.674 3.502 3.632 4,644,865 +0.11(+3.01%)
Mar 24, 2008 3.500 3.676 3.484 3.526 6,054,380 +0.08(+2.26%)
Mar 21, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.00(+0.00%)
Mar 20, 2008 3.246 3.470 3.246 3.448 7,259,475 +0.20(+6.09%)
Mar 19, 2008 3.750 3.750 3.250 3.250 18,760,210 -0.51(-13.56%)
Mar 18, 2008 3.736 3.828 3.634 3.760 9,387,145 +0.05(+1.35%)
Mar 17, 2008 4.004 4.006 3.632 3.710 13,936,105 -0.33(-8.08%)
Mar 14, 2008 4.052 4.098 3.974 4.036 2,712,230 -0.01(-0.30%)
Mar 13, 2008 4.040 4.094 3.962 4.048 3,743,115 -0.04(-0.98%)
Mar 12, 2008 4.064 4.170 4.056 4.088 3,654,250 -0.01(-0.24%)
Mar 11, 2008 4.098 4.196 4.024 4.098 2,586,190 +0.07(+1.64%)
Mar 10, 2008 4.100 4.172 3.982 4.032 4,706,195 -0.10(-2.47%)
Mar 07, 2008 4.130 4.242 4.066 4.134 4,725,140 -0.05(-1.10%)
Mar 06, 2008 4.028 4.272 4.000 4.180 4,499,480 +0.04(+0.97%)
Mar 05, 2008 4.264 4.290 4.140 4.140 6,044,125 -0.06(-1.48%)
Mar 04, 2008 4.300 4.322 4.122 4.202 5,999,870 -0.09(-2.10%)
Mar 03, 2008 4.280 4.368 4.222 4.292 6,526,940 +0.00(+0.05%)
Feb 29, 2008 4.210 4.344 4.202 4.290 6,934,575 +0.08(+1.90%)
Feb 28, 2008 4.200 4.252 4.146 4.210 5,111,410 -0.02(-0.38%)
Feb 27, 2008 4.194 4.298 4.136 4.226 14,426,470 +0.06(+1.34%)
Feb 26, 2008 4.124 4.214 4.106 4.170 3,141,910 +0.05(+1.16%)
Feb 25, 2008 4.178 4.200 4.102 4.122 4,033,410 -0.04(-0.96%)
Feb 22, 2008 4.112 4.178 4.070 4.162 3,202,120 -0.01(-0.29%)
Feb 21, 2008 4.034 4.236 4.028 4.174 30,238,394 +0.39(+10.42%)
Feb 20, 2008 3.720 3.790 3.628 3.780 6,989,020 +0.04(+1.18%)
Feb 19, 2008 3.540 3.786 3.540 3.736 11,339,335 +0.22(+6.14%)
Feb 18, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.00(+0.00%)
Feb 15, 2008 3.500 3.539 3.402 3.520 4,895,625 +0.01(+0.17%)
Feb 14, 2008 3.546 3.566 3.482 3.514 5,061,235 +0.02(+0.51%)
Feb 13, 2008 3.456 3.538 3.448 3.496 2,490,190 +0.07(+1.92%)
Feb 12, 2008 3.540 3.590 3.412 3.430 4,316,095 -0.10(-2.94%)
Feb 11, 2008 3.520 3.576 3.432 3.534 2,983,925 +0.01(+0.40%)
Feb 08, 2008 3.448 3.534 3.418 3.520 2,895,985 +0.09(+2.68%)
Feb 07, 2008 3.388 3.466 3.346 3.428 3,018,975 -0.02(-0.46%)
Feb 06, 2008 3.558 3.636 3.384 3.444 4,251,400 -0.06(-1.60%)
Feb 05, 2008 3.540 3.596 3.450 3.500 3,883,555 -0.10(-2.67%)
Feb 04, 2008 3.656 3.698 3.578 3.596 4,214,905 -0.04(-1.10%)
Feb 01, 2008 3.652 3.688 3.594 3.636 4,521,210 +0.02(+0.61%)
Jan 31, 2008 3.462 3.656 3.462 3.614 5,413,340 +0.09(+2.50%)
Jan 30, 2008 3.606 3.624 3.484 3.526 5,815,050 -0.08(-2.16%)
Jan 29, 2008 3.672 3.714 3.562 3.604 3,491,050 -0.06(-1.74%)
Jan 28, 2008 3.706 3.706 3.610 3.668 7,918,510 -0.05(-1.45%)
Jan 25, 2008 3.728 3.808 3.698 3.722 4,651,580 +0.02(+0.43%)
Jan 24, 2008 3.540 3.796 3.500 3.706 7,309,505 +0.11(+3.00%)
Jan 23, 2008 3.564 3.644 3.396 3.598 17,292,314 -0.04(-1.15%)
Jan 22, 2008 3.500 3.650 3.412 3.640 7,792,410 -0.10(-2.73%)
Jan 21, 2008 3.764 3.826 3.690 3.742 3,252,615 +0.00(+0.00%)
Jan 18, 2008 3.764 3.826 3.690 3.742 3,252,615 -0.02(-0.53%)
Jan 17, 2008 3.780 3.880 3.734 3.762 4,178,290 -0.01(-0.37%)
Jan 16, 2008 3.776 3.918 3.720 3.776 5,251,965 -0.06(-1.62%)
Jan 15, 2008 3.872 3.894 3.752 3.838 7,746,830 -0.05(-1.39%)
Jan 14, 2008 3.840 3.926 3.840 3.892 4,985,860 +0.06(+1.67%)
Jan 11, 2008 3.810 3.920 3.778 3.828 4,881,450 -0.02(-0.62%)
Jan 10, 2008 3.780 3.916 3.780 3.852 4,416,915 +0.07(+1.90%)
Jan 09, 2008 3.858 3.884 3.730 3.780 5,512,060 -0.01(-0.32%)
Jan 08, 2008 3.784 3.872 3.762 3.792 1,876,065 -0.01(-0.21%)
Jan 07, 2008 3.766 3.820 3.754 3.800 2,458,720 +0.01(+0.16%)
Jan 04, 2008 3.808 3.854 3.754 3.794 4,374,190 -0.04(-0.99%)
Jan 03, 2008 3.746 3.898 3.742 3.832 5,058,565 +0.09(+2.41%)
Jan 02, 2008 3.800 3.870 3.718 3.742 4,221,410 -0.05(-1.32%)
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.