Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.446 3.943 3.442 3.885 857,303,744 +0.17(+4.70%)
Jan 30, 2008 3.677 3.871 3.663 3.711 495,251,264 +0.01(+0.35%)
Jan 29, 2008 3.788 3.795 3.603 3.697 199,160,512 -0.09(-2.47%)
Jan 28, 2008 3.845 3.870 3.717 3.791 170,051,680 -0.09(-2.29%)
Jan 25, 2008 3.934 4.072 3.817 3.880 200,535,984 -0.00(-0.09%)
Jan 24, 2008 3.727 3.894 3.709 3.884 197,746,816 +0.19(+5.00%)
Jan 23, 2008 3.780 3.840 3.498 3.699 408,267,072 -0.23(-5.75%)
Jan 22, 2008 3.679 3.986 3.611 3.924 256,689,920 -0.06(-1.60%)
Jan 21, 2008 4.061 4.115 3.902 3.988 267,284,640 +0.00(+0.00%)
Jan 18, 2008 4.061 4.115 3.902 3.988 266,406,640 -0.02(-0.45%)
Jan 17, 2008 4.008 4.112 3.977 4.006 197,984,192 -0.01(-0.29%)
Jan 16, 2008 3.979 4.118 3.922 4.018 248,180,432 +0.01(+0.14%)
Jan 15, 2008 4.024 4.051 3.925 4.012 193,146,224 -0.13(-3.17%)
Jan 14, 2008 4.109 4.166 3.943 4.144 181,120,960 +0.09(+2.21%)
Jan 11, 2008 4.202 4.202 4.014 4.054 212,485,680 -0.16(-3.77%)
Jan 10, 2008 4.199 4.298 4.149 4.213 229,395,376 -0.05(-1.13%)
Jan 09, 2008 4.378 4.390 4.012 4.261 328,216,544 -0.13(-3.03%)
Jan 08, 2008 4.378 4.591 4.346 4.394 245,678,096 -0.05(-1.06%)
Jan 07, 2008 4.431 4.529 4.274 4.441 199,631,104 +0.00(+0.03%)
Jan 04, 2008 4.663 4.670 4.425 4.439 205,399,280 -0.32(-6.74%)
Jan 03, 2008 4.803 4.862 4.726 4.761 182,449,344 -0.05(-1.08%)
Jan 02, 2008 4.768 4.872 4.735 4.812 277,215,168 +0.18(+3.90%)
Jan 01, 2008 4.691 4.718 4.622 4.632 115,167,816 +0.00(+0.00%)
Dec 31, 2007 4.691 4.718 4.622 4.632 114,725,976 -0.09(-1.92%)
Dec 28, 2007 4.763 4.795 4.605 4.723 150,789,376 +0.01(+0.21%)
Dec 27, 2007 4.633 4.764 4.625 4.713 142,276,144 +0.07(+1.51%)
Dec 26, 2007 4.574 4.697 4.525 4.643 108,856,320 +0.09(+2.02%)
Dec 24, 2007 4.553 4.578 4.515 4.551 40,343,400 -0.01(-0.27%)
Dec 21, 2007 4.574 4.614 4.519 4.563 132,096,840 +0.03(+0.75%)
Dec 20, 2007 4.507 4.537 4.455 4.529 117,581,320 +0.06(+1.34%)
Dec 19, 2007 4.347 4.497 4.341 4.469 152,325,264 +0.12(+2.87%)
Dec 18, 2007 4.292 4.373 4.193 4.345 145,317,200 +0.09(+2.12%)
Dec 17, 2007 4.450 4.453 4.250 4.255 153,954,832 -0.20(-4.48%)
Dec 14, 2007 4.538 4.562 4.447 4.454 120,044,880 -0.17(-3.59%)
Dec 13, 2007 4.553 4.650 4.532 4.620 120,924,296 +0.06(+1.23%)
Dec 12, 2007 4.642 4.688 4.466 4.564 144,567,856 +0.03(+0.58%)
Dec 11, 2007 4.655 4.797 4.537 4.537 205,396,592 -0.11(-2.44%)
Dec 10, 2007 4.715 4.718 4.615 4.651 103,610,296 -0.06(-1.37%)
Dec 07, 2007 4.728 4.734 4.646 4.715 78,694,080 +0.00(+0.11%)
Dec 06, 2007 4.664 4.750 4.641 4.710 109,458,336 +0.05(+1.09%)
Dec 05, 2007 4.750 4.750 4.599 4.660 132,174,280 -0.06(-1.29%)
Dec 04, 2007 4.502 4.728 4.502 4.721 146,549,424 +0.18(+3.85%)
Dec 03, 2007 4.502 4.612 4.489 4.545 120,008,280 +0.02(+0.39%)
Nov 30, 2007 4.528 4.554 4.416 4.528 137,631,456 +0.07(+1.58%)
Nov 29, 2007 4.495 4.574 4.434 4.457 139,540,224 -0.06(-1.27%)
Nov 28, 2007 4.378 4.529 4.338 4.515 228,066,272 +0.24(+5.50%)
Nov 27, 2007 4.146 4.282 4.111 4.279 172,575,920 +0.21(+5.27%)
Nov 26, 2007 4.115 4.224 4.057 4.065 172,210,064 -0.01(-0.16%)
Nov 23, 2007 4.005 4.072 3.949 4.072 55,670,560 +0.08(+2.09%)
Nov 21, 2007 3.962 4.043 3.933 3.988 133,565,616 -0.03(-0.78%)
Nov 20, 2007 3.993 4.100 3.916 4.019 232,124,832 +0.06(+1.53%)
Nov 19, 2007 3.942 3.987 3.897 3.959 172,995,024 +0.03(+0.74%)
Nov 16, 2007 3.850 3.950 3.832 3.930 142,282,192 +0.04(+0.96%)
Nov 15, 2007 3.971 3.986 3.835 3.893 156,628,464 -0.03(-0.84%)
Nov 14, 2007 4.020 4.058 3.908 3.925 168,547,024 -0.07(-1.69%)
Nov 13, 2007 3.896 4.003 3.890 3.993 189,925,440 +0.14(+3.71%)
Nov 12, 2007 3.913 4.005 3.825 3.850 187,938,784 -0.09(-2.40%)
Nov 09, 2007 4.121 4.121 3.942 3.945 232,403,232 -0.23(-5.61%)
Nov 08, 2007 4.340 4.348 4.070 4.179 236,064,560 -0.17(-3.98%)
Nov 07, 2007 4.321 4.458 4.308 4.352 167,954,704 -0.01(-0.26%)
Nov 06, 2007 4.231 4.375 4.218 4.364 158,689,072 +0.15(+3.44%)
Nov 05, 2007 4.218 4.301 4.138 4.218 149,069,456 -0.08(-1.87%)
Nov 02, 2007 4.399 4.406 4.175 4.299 204,608,464 -0.08(-1.91%)
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.