Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.933 3.978 3.616 3.806 36,057 -0.09(-2.32%)
Feb 28, 2008 3.797 3.896 3.670 3.896 42,074 -0.03(-0.69%)
Feb 27, 2008 3.842 4.186 3.797 3.923 26,460 +0.10(+2.60%)
Feb 26, 2008 3.734 3.824 3.734 3.824 24,446 +0.11(+2.92%)
Feb 25, 2008 3.815 3.860 3.707 3.716 19,042 -0.07(-1.91%)
Feb 22, 2008 4.014 4.068 3.752 3.788 51,089 -0.24(-5.84%)
Feb 21, 2008 3.806 4.348 3.806 4.023 12,321 +0.26(+6.97%)
Feb 20, 2008 3.738 3.770 3.707 3.761 15,209 +0.01(+0.24%)
Feb 19, 2008 3.661 3.752 3.616 3.752 37,941 +0.06(+1.72%)
Feb 18, 2008 3.670 3.707 3.616 3.688 39,202 +0.00(+0.00%)
Feb 15, 2008 3.670 3.707 3.616 3.688 39,202 -0.02(-0.49%)
Feb 14, 2008 3.716 3.752 3.643 3.707 37,903 -0.04(-0.97%)
Feb 13, 2008 3.661 3.770 3.652 3.743 49,275 +0.08(+2.22%)
Feb 12, 2008 3.707 3.734 3.661 3.661 28,212 -0.09(-2.41%)
Feb 11, 2008 3.716 3.755 3.616 3.752 26,153 +0.07(+1.97%)
Feb 08, 2008 3.707 3.734 3.679 3.679 10,975 +0.04(+0.99%)
Feb 07, 2008 3.716 3.752 3.643 3.643 5,420 -0.06(-1.71%)
Feb 06, 2008 3.670 3.734 3.670 3.707 16,642 +0.04(+0.99%)
Feb 05, 2008 3.670 3.725 3.661 3.670 28,354 -0.05(-1.46%)
Feb 04, 2008 3.896 3.896 3.670 3.725 26,696 -0.10(-2.60%)
Feb 01, 2008 3.815 3.824 3.634 3.824 56,361 +0.05(+1.44%)
Jan 31, 2008 3.743 3.869 3.707 3.770 24,428 -0.02(-0.48%)
Jan 30, 2008 3.797 3.869 3.788 3.788 28,709 -0.09(-2.33%)
Jan 29, 2008 3.869 3.914 3.797 3.878 26,513 -0.03(-0.69%)
Jan 28, 2008 3.942 4.005 3.887 3.905 17,018 -0.06(-1.59%)
Jan 25, 2008 3.987 4.140 3.969 3.969 46,759 -0.01(-0.23%)
Jan 24, 2008 3.887 3.978 3.887 3.978 15,528 +0.14(+3.53%)
Jan 23, 2008 3.661 3.905 3.661 3.842 35,695 +0.15(+4.17%)
Jan 22, 2008 3.661 3.779 3.661 3.688 32,396 -0.05(-1.45%)
Jan 21, 2008 3.842 3.869 3.661 3.743 62,146 +0.00(+0.00%)
Jan 18, 2008 3.842 3.869 3.661 3.743 62,146 +0.00(+0.00%)
Jan 17, 2008 4.068 4.095 3.743 3.743 54,098 -0.40(-9.61%)
Jan 16, 2008 4.150 4.177 3.661 4.140 37,129 -0.05(-1.29%)
Jan 15, 2008 4.195 4.276 4.095 4.195 58,453 -0.18(-4.13%)
Jan 14, 2008 4.394 4.448 4.249 4.375 64,303 -0.10(-2.22%)
Jan 11, 2008 4.574 4.592 4.068 4.475 75,170 -0.19(-4.07%)
Jan 10, 2008 4.692 4.692 4.574 4.665 34,003 -0.03(-0.58%)
Jan 09, 2008 4.692 4.773 4.611 4.692 40,077 +0.07(+1.57%)
Jan 08, 2008 4.574 4.837 4.520 4.620 63,742 -0.04(-0.78%)
Jan 07, 2008 4.674 4.909 4.656 4.656 40,251 -0.12(-2.46%)
Jan 04, 2008 4.818 4.954 4.762 4.773 47,898 -0.05(-0.94%)
Jan 03, 2008 5.026 5.117 4.755 4.818 43,277 -0.12(-2.38%)
Jan 02, 2008 5.162 5.207 4.818 4.936 56,991 -0.06(-1.27%)
Jan 01, 2008 5.017 5.017 4.891 4.999 56,012 +0.00(+0.00%)
Dec 31, 2007 5.017 5.017 4.891 4.999 56,012 -0.07(-1.43%)
Dec 28, 2007 5.234 5.261 5.017 5.072 35,065 -0.13(-2.43%)
Dec 27, 2007 5.307 5.307 5.108 5.198 43,129 -0.14(-2.54%)
Dec 26, 2007 5.072 5.343 5.017 5.334 73,437 +0.18(+3.51%)
Dec 24, 2007 5.316 5.397 5.099 5.153 68,334 -0.03(-0.52%)
Dec 21, 2007 5.171 5.469 5.144 5.180 89,476 +0.07(+1.42%)
Dec 20, 2007 5.063 5.108 4.981 5.108 58,454 +0.14(+2.73%)
Dec 19, 2007 4.972 5.063 4.963 4.972 67,407 +0.03(+0.55%)
Dec 18, 2007 4.927 5.063 4.882 4.945 49,849 +0.14(+3.01%)
Dec 17, 2007 4.891 5.017 4.710 4.800 70,306 -0.05(-0.93%)
Dec 14, 2007 4.873 4.927 4.809 4.846 48,899 -0.02(-0.37%)
Dec 13, 2007 4.954 5.081 4.746 4.864 80,035 -0.02(-0.37%)
Dec 12, 2007 4.701 4.927 4.547 4.882 24,563 +0.21(+4.45%)
Dec 11, 2007 4.556 4.737 4.556 4.674 79,784 +0.12(+2.58%)
Dec 10, 2007 4.592 4.656 4.511 4.556 73,481 +0.02(+0.40%)
Dec 07, 2007 4.710 4.719 4.511 4.538 82,292 -0.20(-4.20%)
Dec 06, 2007 4.755 4.800 4.701 4.737 134,946 -0.04(-0.76%)
Dec 05, 2007 4.620 4.773 4.620 4.773 29,540 +0.03(+0.57%)
Dec 04, 2007 4.755 4.818 4.728 4.746 40,725 +0.05(+0.96%)
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.