Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.847 3.969 3.839 3.920 7,589,726 +0.07(+1.90%)
Feb 28, 2008 3.837 3.885 3.788 3.847 5,594,316 -0.01(-0.38%)
Feb 27, 2008 3.832 3.927 3.779 3.861 15,789,427 +0.05(+1.34%)
Feb 26, 2008 3.768 3.850 3.752 3.810 3,438,745 +0.04(+1.16%)
Feb 25, 2008 3.817 3.837 3.748 3.766 4,414,471 -0.04(-0.96%)
Feb 22, 2008 3.757 3.817 3.719 3.803 3,504,643 -0.01(-0.29%)
Feb 21, 2008 3.686 3.870 3.680 3.814 33,095,200 +0.36(+10.42%)
Feb 20, 2008 3.399 3.463 3.315 3.454 7,649,315 +0.04(+1.18%)
Feb 19, 2008 3.234 3.459 3.234 3.414 12,410,631 +0.20(+6.14%)
Feb 18, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.00(+0.00%)
Feb 15, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.01(+0.17%)
Feb 14, 2008 3.240 3.258 3.181 3.211 5,539,401 +0.02(+0.51%)
Feb 13, 2008 3.158 3.233 3.150 3.194 2,725,453 +0.06(+1.92%)
Feb 12, 2008 3.234 3.280 3.117 3.134 4,723,863 -0.10(-2.94%)
Feb 11, 2008 3.216 3.267 3.136 3.229 3,265,834 +0.01(+0.40%)
Feb 08, 2008 3.150 3.229 3.123 3.216 3,169,586 +0.08(+2.68%)
Feb 07, 2008 3.096 3.167 3.057 3.132 3,304,196 -0.01(-0.46%)
Feb 06, 2008 3.251 3.322 3.092 3.147 4,653,055 -0.05(-1.60%)
Feb 05, 2008 3.234 3.286 3.152 3.198 4,250,458 -0.09(-2.67%)
Feb 04, 2008 3.340 3.379 3.269 3.286 4,613,113 -0.04(-1.10%)
Feb 01, 2008 3.337 3.370 3.284 3.322 4,948,356 +0.02(+0.61%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,263,997 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,263,997 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,370 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,579 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,689 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,796 +0.04(+1.25%)
Dec 21, 2007 3.485 3.562 3.472 3.501 4,247,585 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,820 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,497 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,680 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,473 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.657 3.657 2,130,228 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,815 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,085,998 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,669 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,721 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,027 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.763 3.781 2,206,693 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,767 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,236 +0.05(+1.43%)
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.