Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.850 3.897 3.701 3.803 10,414,740 -0.04(-1.15%)
Dec 28, 2007 3.921 3.959 3.756 3.847 7,536,430 -0.07(-1.89%)
Dec 27, 2007 4.000 4.034 3.857 3.921 11,615,708 -0.18(-4.36%)
Dec 26, 2007 3.959 4.146 3.959 4.100 6,311,549 +0.11(+2.83%)
Dec 24, 2007 4.014 4.089 3.959 3.987 3,863,796 -0.03(-0.68%)
Dec 21, 2007 3.984 4.163 3.959 4.014 25,500,886 +0.12(+3.16%)
Dec 20, 2007 3.574 3.929 3.523 3.891 22,399,592 +0.34(+9.53%)
Dec 19, 2007 3.440 3.559 3.409 3.553 6,424,081 +0.10(+2.85%)
Dec 18, 2007 3.324 3.467 3.281 3.454 4,934,979 +0.15(+4.68%)
Dec 17, 2007 3.330 3.376 3.287 3.300 3,688,306 -0.06(-1.79%)
Dec 14, 2007 3.280 3.406 3.219 3.360 9,683,884 +0.07(+2.08%)
Dec 13, 2007 3.270 3.291 3.216 3.291 5,159,742 -0.02(-0.52%)
Dec 12, 2007 3.393 3.420 3.269 3.309 5,342,981 -0.02(-0.60%)
Dec 11, 2007 3.357 3.414 3.300 3.329 6,779,450 -0.03(-0.81%)
Dec 10, 2007 3.370 3.387 3.349 3.356 4,284,693 -0.01(-0.34%)
Dec 07, 2007 3.413 3.419 3.349 3.367 5,803,412 -0.05(-1.38%)
Dec 06, 2007 3.354 3.414 3.331 3.414 6,831,530 -0.00(-0.13%)
Dec 05, 2007 3.331 3.423 3.293 3.419 10,406,116 +0.03(+0.76%)
Dec 04, 2007 3.397 3.417 3.293 3.393 5,680,870 -0.00(-0.13%)
Dec 03, 2007 3.429 3.543 3.367 3.397 9,137,254 +0.10(+2.94%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,808 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,406 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,801 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,334 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,169 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,887 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,430 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,819 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,950 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,810 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,511 -0.28(-7.14%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,733 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,884 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,255 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
Nov 01, 2007 3.781 3.811 3.643 3.756 10,405,451 -0.03(-0.68%)
Oct 31, 2007 3.783 3.787 3.683 3.781 10,792,474 +0.00(+0.11%)
Oct 30, 2007 3.734 3.800 3.676 3.777 12,056,673 +0.01(+0.27%)
Oct 29, 2007 3.677 3.783 3.643 3.767 7,771,329 +0.16(+4.56%)
Oct 26, 2007 3.650 3.671 3.517 3.603 10,921,043 -0.02(-0.43%)
Oct 25, 2007 3.589 3.690 3.584 3.619 9,669,051 +0.01(+0.32%)
Oct 24, 2007 3.613 3.626 3.466 3.607 13,042,889 -0.11(-2.85%)
Oct 23, 2007 3.684 3.743 3.503 3.713 38,484,688 +0.43(+12.95%)
Oct 22, 2007 3.250 3.324 3.157 3.287 21,314,300 -0.03(-0.99%)
Oct 19, 2007 3.470 3.470 3.229 3.320 11,195,008 -0.11(-3.29%)
Oct 18, 2007 3.416 3.471 3.380 3.433 7,928,948 -0.04(-1.03%)
Oct 17, 2007 3.400 3.471 3.377 3.469 4,302,242 +0.04(+1.29%)
Oct 16, 2007 3.464 3.464 3.379 3.424 6,299,663 +0.00(+0.04%)
Oct 15, 2007 3.414 3.500 3.370 3.423 11,532,961 +0.14(+4.17%)
Oct 12, 2007 3.264 3.334 3.256 3.286 4,230,163 +0.01(+0.39%)
Oct 11, 2007 3.344 3.431 3.233 3.273 10,007,648 -0.07(-2.18%)
Oct 10, 2007 3.239 3.381 3.219 3.346 10,533,817 +0.09(+2.76%)
Oct 09, 2007 3.179 3.286 3.167 3.256 8,562,841 +0.07(+2.33%)
Oct 08, 2007 3.110 3.189 3.086 3.181 3,204,676 +0.04(+1.23%)
Oct 05, 2007 3.033 3.174 3.029 3.143 6,549,073 +0.12(+4.07%)
Oct 04, 2007 2.983 3.039 2.967 3.020 4,897,249 +0.01(+0.28%)
Oct 03, 2007 3.003 3.040 2.971 3.011 3,612,496 -0.02(-0.57%)
Oct 02, 2007 3.036 3.047 2.966 3.029 4,522,196 -0.00(-0.09%)
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.