Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.504 3.574 3.473 3.557 109,682,000 +0.08(+2.21%)
Mar 28, 2008 3.542 3.602 3.455 3.480 105,829,040 -0.05(-1.47%)
Mar 27, 2008 3.710 3.726 3.532 3.532 159,221,072 -0.15(-4.06%)
Mar 26, 2008 3.698 3.747 3.653 3.681 125,996,768 -0.07(-1.82%)
Mar 25, 2008 3.783 3.806 3.694 3.750 126,844,944 -0.04(-1.03%)
Mar 24, 2008 3.682 3.837 3.629 3.789 188,348,528 +0.14(+3.77%)
Mar 21, 2008 3.500 3.666 3.461 3.651 228,786,352 +0.00(+0.00%)
Mar 20, 2008 3.500 3.666 3.461 3.651 228,762,048 +0.15(+4.30%)
Mar 19, 2008 3.547 3.691 3.500 3.500 221,356,992 -0.08(-2.13%)
Mar 18, 2008 3.404 3.588 3.372 3.577 191,482,768 +0.26(+7.77%)
Mar 17, 2008 3.278 3.382 3.238 3.319 194,665,152 -0.08(-2.48%)
Mar 14, 2008 3.422 3.526 3.295 3.403 248,987,824 -0.00(-0.15%)
Mar 13, 2008 3.248 3.469 3.211 3.408 214,653,488 +0.09(+2.72%)
Mar 12, 2008 3.331 3.404 3.274 3.318 155,340,752 -0.03(-0.95%)
Mar 11, 2008 3.290 3.351 3.178 3.350 195,368,720 +0.18(+5.80%)
Mar 10, 2008 3.188 3.250 3.138 3.166 186,884,112 -0.03(-0.97%)
Mar 07, 2008 3.103 3.236 3.093 3.197 209,252,112 +0.07(+2.15%)
Mar 06, 2008 3.230 3.265 3.118 3.130 167,256,752 -0.11(-3.46%)
Mar 05, 2008 3.275 3.309 3.184 3.242 223,056,960 -0.02(-0.54%)
Mar 04, 2008 3.076 3.322 3.054 3.259 334,863,648 +0.15(+4.66%)
Mar 03, 2008 3.172 3.217 3.053 3.114 275,050,784 -0.10(-3.16%)
Feb 29, 2008 3.343 3.367 3.191 3.216 233,839,200 -0.17(-4.98%)
Feb 28, 2008 3.507 3.522 3.348 3.385 263,948,192 -0.15(-4.26%)
Feb 27, 2008 3.526 3.566 3.470 3.535 179,028,448 -0.04(-1.14%)
Feb 26, 2008 3.587 3.666 3.506 3.576 198,289,248 -0.08(-2.16%)
Feb 25, 2008 3.609 3.666 3.562 3.655 157,532,832 +0.06(+1.65%)
Feb 22, 2008 3.519 3.602 3.485 3.596 247,429,440 +0.11(+3.12%)
Feb 21, 2008 3.688 3.702 3.460 3.487 263,634,368 -0.19(-5.08%)
Feb 20, 2008 3.587 3.685 3.547 3.673 129,315,896 +0.08(+2.16%)
Feb 19, 2008 3.668 3.691 3.569 3.596 142,516,528 -0.04(-1.21%)
Feb 18, 2008 3.741 3.751 3.589 3.639 223,053,152 +0.00(+0.00%)
Feb 15, 2008 3.741 3.751 3.589 3.639 222,923,840 -0.14(-3.75%)
Feb 14, 2008 3.877 3.885 3.750 3.781 150,218,512 -0.10(-2.48%)
Feb 13, 2008 3.741 3.933 3.655 3.877 221,925,088 +0.16(+4.41%)
Feb 12, 2008 3.763 3.843 3.681 3.714 189,422,624 -0.04(-0.98%)
Feb 11, 2008 3.648 3.789 3.630 3.751 155,638,272 +0.08(+2.30%)
Feb 08, 2008 3.661 3.721 3.617 3.666 234,557,936 +0.13(+3.65%)
Feb 07, 2008 3.361 3.627 3.353 3.537 290,714,848 +0.12(+3.53%)
Feb 06, 2008 3.607 3.613 3.401 3.416 248,572,352 -0.18(-4.99%)
Feb 05, 2008 3.631 3.702 3.592 3.596 193,130,752 -0.09(-2.52%)
Feb 04, 2008 3.716 3.824 3.686 3.689 183,523,584 -0.03(-0.91%)
Feb 01, 2008 3.942 3.961 3.660 3.723 327,989,312 -0.15(-3.95%)
Jan 31, 2008 3.437 3.934 3.434 3.876 859,319,744 +0.17(+4.70%)
Jan 30, 2008 3.668 3.862 3.654 3.702 496,415,872 +0.01(+0.35%)
Jan 29, 2008 3.780 3.786 3.595 3.689 199,628,848 -0.09(-2.47%)
Jan 28, 2008 3.836 3.861 3.708 3.782 170,451,568 -0.09(-2.29%)
Jan 25, 2008 3.925 4.062 3.808 3.871 201,007,552 -0.00(-0.09%)
Jan 24, 2008 3.718 3.885 3.701 3.874 198,211,824 +0.18(+5.00%)
Jan 23, 2008 3.771 3.831 3.489 3.690 409,227,136 -0.22(-5.75%)
Jan 22, 2008 3.670 3.977 3.603 3.915 257,293,536 -0.06(-1.60%)
Jan 21, 2008 4.051 4.106 3.893 3.979 267,913,168 +0.00(+0.00%)
Jan 18, 2008 4.051 4.106 3.893 3.979 267,033,104 -0.02(-0.45%)
Jan 17, 2008 3.999 4.103 3.968 3.997 198,449,760 -0.01(-0.29%)
Jan 16, 2008 3.970 4.108 3.913 4.008 248,764,048 +0.01(+0.14%)
Jan 15, 2008 4.015 4.041 3.916 4.003 193,600,416 -0.13(-3.17%)
Jan 14, 2008 4.099 4.156 3.934 4.134 181,546,880 +0.09(+2.21%)
Jan 11, 2008 4.192 4.192 4.005 4.044 212,985,344 -0.16(-3.77%)
Jan 10, 2008 4.189 4.288 4.139 4.203 229,934,816 -0.05(-1.13%)
Jan 09, 2008 4.368 4.380 4.003 4.251 328,988,352 -0.13(-3.03%)
Jan 08, 2008 4.367 4.581 4.336 4.384 246,255,824 -0.05(-1.06%)
Jan 07, 2008 4.421 4.518 4.263 4.431 200,100,544 +0.00(+0.03%)
Jan 04, 2008 4.652 4.659 4.415 4.429 205,882,288 -0.32(-6.74%)
Jan 03, 2008 4.792 4.851 4.715 4.749 182,878,384 -0.05(-1.08%)
Jan 02, 2008 4.756 4.860 4.724 4.801 277,867,040 +0.18(+3.90%)
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.