Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.740 3.780 3.684 3.718 85,911,896 -0.06(-1.63%)
Jan 30, 2008 3.735 3.886 3.712 3.780 66,344,124 +0.03(+0.90%)
Jan 29, 2008 3.808 3.808 3.673 3.746 73,714,304 -0.01(-0.15%)
Jan 28, 2008 3.640 3.796 3.589 3.752 83,418,664 +0.07(+1.82%)
Jan 25, 2008 3.533 3.752 3.533 3.684 155,180,112 +0.18(+5.11%)
Jan 24, 2008 3.584 3.584 3.421 3.505 117,041,632 -0.02(-0.63%)
Jan 23, 2008 3.265 3.533 3.214 3.528 132,179,272 +0.21(+6.24%)
Jan 22, 2008 3.097 3.377 3.080 3.321 140,119,872 +0.01(+0.17%)
Jan 21, 2008 3.253 3.360 3.248 3.315 0 +0.00(+0.00%)
Jan 18, 2008 3.253 3.360 3.248 3.315 105,176,528 +0.09(+2.78%)
Jan 17, 2008 3.315 3.315 3.181 3.225 139,082,480 -0.06(-1.71%)
Jan 16, 2008 3.371 3.371 3.253 3.281 115,255,016 -0.06(-1.84%)
Jan 15, 2008 3.427 3.427 3.309 3.343 76,199,960 -0.12(-3.40%)
Jan 14, 2008 3.427 3.477 3.410 3.461 53,064,548 +0.07(+1.98%)
Jan 11, 2008 3.461 3.495 3.388 3.393 59,817,988 -0.11(-3.04%)
Jan 10, 2008 3.360 3.528 3.270 3.500 110,085,752 +0.10(+2.97%)
Jan 09, 2008 3.421 3.438 3.225 3.399 138,878,528 -0.02(-0.49%)
Jan 08, 2008 3.500 3.556 3.410 3.416 85,637,752 -0.03(-0.97%)
Jan 07, 2008 3.477 3.528 3.416 3.449 83,950,392 +0.02(+0.49%)
Jan 04, 2008 3.573 3.573 3.360 3.433 103,163,232 -0.18(-4.96%)
Jan 03, 2008 3.729 3.729 3.589 3.612 84,268,936 -0.08(-2.27%)
Jan 02, 2008 3.768 3.791 3.645 3.696 59,364,088 -0.07(-1.93%)
Jan 01, 2008 3.735 3.780 3.724 3.768 0 +0.00(+0.00%)
Dec 31, 2007 3.735 3.780 3.724 3.768 46,155,780 +0.02(+0.45%)
Dec 28, 2007 3.836 3.847 3.740 3.752 42,916,448 -0.08(-2.05%)
Dec 27, 2007 3.847 3.886 3.808 3.830 44,127,744 -0.03(-0.73%)
Dec 26, 2007 3.757 3.875 3.740 3.858 50,138,716 +0.08(+2.07%)
Dec 24, 2007 3.780 3.802 3.757 3.780 21,613,734 -0.02(-0.59%)
Dec 21, 2007 3.808 3.836 3.763 3.802 68,889,792 +0.00(+0.00%)
Dec 20, 2007 3.785 3.830 3.740 3.802 52,508,900 +0.02(+0.44%)
Dec 19, 2007 3.808 3.830 3.740 3.785 53,854,768 -0.03(-0.73%)
Dec 18, 2007 3.836 3.858 3.757 3.813 78,386,816 +0.01(+0.15%)
Dec 17, 2007 3.852 3.880 3.780 3.808 58,298,580 -0.05(-1.31%)
Dec 14, 2007 3.875 3.897 3.841 3.858 70,197,576 -0.06(-1.43%)
Dec 13, 2007 3.920 3.948 3.864 3.914 93,417,984 -0.04(-0.99%)
Dec 12, 2007 3.976 4.009 3.886 3.953 91,709,672 +0.05(+1.29%)
Dec 11, 2007 3.998 4.099 3.886 3.903 92,153,680 -0.10(-2.38%)
Dec 10, 2007 3.976 4.183 3.942 3.998 82,313,984 +0.04(+1.13%)
Dec 07, 2007 3.948 4.026 3.931 3.953 58,415,540 +0.00(+0.00%)
Dec 06, 2007 3.942 3.964 3.903 3.953 77,359,008 +0.04(+1.15%)
Dec 05, 2007 3.992 4.029 3.903 3.908 108,051,840 +0.01(+0.14%)
Dec 04, 2007 4.032 4.054 3.880 3.903 98,967,880 -0.16(-3.86%)
Dec 03, 2007 4.211 4.211 4.048 4.060 62,367,576 -0.15(-3.46%)
Nov 30, 2007 4.149 4.239 4.132 4.205 79,509,344 +0.12(+3.02%)
Nov 29, 2007 4.121 4.132 4.054 4.082 60,522,032 -0.04(-0.95%)
Nov 28, 2007 3.998 4.138 3.981 4.121 81,615,688 +0.16(+4.10%)
Nov 27, 2007 3.981 3.981 3.869 3.959 63,333,376 +0.02(+0.57%)
Nov 26, 2007 4.076 4.076 3.920 3.936 63,021,184 -0.09(-2.23%)
Nov 23, 2007 3.987 4.048 3.931 4.026 47,169,944 +0.13(+3.45%)
Nov 21, 2007 3.948 4.004 3.847 3.892 132,939,992 -0.16(-4.01%)
Nov 20, 2007 4.177 4.177 3.925 4.054 115,117,096 -0.06(-1.36%)
Nov 19, 2007 4.284 4.289 4.104 4.110 88,436,488 -0.20(-4.68%)
Nov 16, 2007 4.446 4.446 4.267 4.312 79,648,672 -0.04(-1.03%)
Nov 15, 2007 4.468 4.508 4.340 4.356 75,998,568 -0.11(-2.51%)
Nov 14, 2007 4.519 4.564 4.401 4.468 89,166,880 -0.01(-0.25%)
Nov 13, 2007 4.519 4.519 4.407 4.480 86,554,960 +0.07(+1.65%)
Nov 12, 2007 4.642 4.642 4.334 4.407 125,030,688 -0.18(-4.02%)
Nov 09, 2007 4.698 4.760 4.592 4.592 88,797,888 -0.16(-3.30%)
Nov 08, 2007 4.788 4.832 4.536 4.748 130,032,512 +0.13(+2.91%)
Nov 07, 2007 4.760 4.816 4.614 4.614 89,730,152 -0.22(-4.52%)
Nov 06, 2007 4.900 4.900 4.760 4.832 53,072,776 -0.02(-0.46%)
Nov 05, 2007 5.034 5.034 4.771 4.855 82,168,320 -0.16(-3.13%)
Nov 02, 2007 4.844 5.017 4.771 5.012 97,576,576 +0.25(+5.29%)
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.