Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.440 3.440 3.410 3.410 0 -0.03(-0.87%)
Mar 28, 2008 3.500 3.540 3.440 3.440 0 -0.09(-2.55%)
Mar 27, 2008 3.500 3.540 3.530 3.530 0 +0.07(+2.02%)
Mar 26, 2008 3.584 3.605 3.460 3.460 0 -0.05(-1.42%)
Mar 25, 2008 3.584 3.605 3.510 3.510 0 -0.05(-1.40%)
Mar 24, 2008 3.584 3.605 3.560 3.560 0 +0.23(+6.91%)
Mar 21, 2008 3.584 3.605 3.330 3.330 0 +0.00(+0.00%)
Mar 20, 2008 3.584 3.605 3.330 3.330 0 -0.01(-0.30%)
Mar 19, 2008 3.584 3.605 3.340 3.340 0 -0.15(-4.30%)
Mar 18, 2008 3.584 3.605 3.490 3.490 0 +0.19(+5.76%)
Mar 17, 2008 3.584 3.605 3.300 3.300 0 -0.14(-4.07%)
Mar 14, 2008 3.584 3.605 3.440 3.440 0 -0.09(-2.55%)
Mar 13, 2008 3.584 3.605 3.530 3.530 0 +0.06(+1.73%)
Mar 12, 2008 3.584 3.605 3.470 3.470 0 -0.13(-3.61%)
Mar 11, 2008 3.584 3.605 3.600 3.600 0 +0.14(+3.97%)
Mar 10, 2008 3.584 3.605 3.462 3.462 0 -0.08(-2.15%)
Mar 07, 2008 3.584 3.605 3.538 3.538 0 -0.05(-1.45%)
Mar 06, 2008 3.584 3.590 3.590 3.590 0 -0.09(-2.42%)
Mar 05, 2008 3.679 3.679 3.679 3.679 0 +0.05(+1.44%)
Mar 04, 2008 3.627 3.627 3.627 3.627 0 +0.08(+2.21%)
Mar 03, 2008 3.549 3.549 3.549 3.549 0 +0.03(+0.94%)
Feb 29, 2008 3.516 3.516 3.516 3.516 0 -0.15(-4.14%)
Feb 28, 2008 3.668 3.668 3.668 3.668 0 -0.18(-4.71%)
Feb 27, 2008 3.849 3.849 3.849 3.849 0 -0.00(-0.12%)
Feb 26, 2008 3.854 3.854 3.854 3.854 0 -0.05(-1.34%)
Feb 25, 2008 3.906 3.906 3.906 3.906 0 +0.10(+2.72%)
Feb 22, 2008 3.803 3.803 3.803 3.803 0 +0.02(+0.54%)
Feb 21, 2008 3.782 3.782 3.782 3.782 0 -0.11(-2.75%)
Feb 20, 2008 3.889 3.889 3.889 3.889 0 -0.01(-0.37%)
Feb 19, 2008 3.904 3.904 3.904 3.904 0 +0.14(+3.80%)
Feb 18, 2008 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Feb 15, 2008 3.761 3.761 3.761 3.761 0 -0.06(-1.50%)
Feb 14, 2008 3.818 3.818 3.818 3.818 0 +0.09(+2.31%)
Feb 13, 2008 3.732 3.732 3.732 3.732 0 +0.07(+2.00%)
Feb 12, 2008 3.659 3.659 3.659 3.659 0 +0.04(+1.23%)
Feb 11, 2008 3.614 3.614 3.614 3.614 0 -0.03(-0.88%)
Feb 08, 2008 3.647 3.647 3.647 3.647 0 -0.12(-3.18%)
Feb 07, 2008 3.767 3.767 3.767 3.767 0 +0.18(+4.88%)
Feb 06, 2008 3.591 3.591 3.591 3.591 0 +0.03(+0.80%)
Feb 05, 2008 3.563 3.563 3.563 3.563 0 -0.08(-2.14%)
Feb 04, 2008 3.641 3.641 3.641 3.641 0 +0.05(+1.31%)
Feb 01, 2008 3.594 3.594 3.594 3.594 0 +0.00(+0.01%)
Jan 31, 2008 3.593 3.593 3.593 3.593 0 -0.05(-1.25%)
Jan 30, 2008 3.639 3.639 3.639 3.639 0 -0.04(-1.07%)
Jan 29, 2008 3.678 3.678 3.678 3.678 0 +0.10(+2.74%)
Jan 28, 2008 3.580 3.580 3.580 3.580 0 +0.03(+0.75%)
Jan 25, 2008 3.553 3.553 3.553 3.553 0 -0.16(-4.19%)
Jan 24, 2008 3.708 3.708 3.708 3.708 0 +0.11(+2.96%)
Jan 23, 2008 3.602 3.602 3.602 3.602 0 +0.19(+5.46%)
Jan 22, 2008 3.415 3.415 3.415 3.415 0 -0.22(-6.03%)
Jan 21, 2008 3.634 3.634 3.634 3.634 0 +0.00(+0.00%)
Jan 18, 2008 3.634 3.634 3.634 3.634 0 +0.01(+0.19%)
Jan 17, 2008 3.627 3.627 3.627 3.627 0 -0.11(-2.94%)
Jan 16, 2008 3.737 3.737 3.737 3.737 0 +0.06(+1.64%)
Jan 15, 2008 3.677 3.677 3.677 3.677 0 -0.09(-2.45%)
Jan 14, 2008 3.769 3.769 3.769 3.769 0 -0.02(-0.57%)
Jan 11, 2008 3.791 3.791 3.791 3.791 0 -0.09(-2.43%)
Jan 10, 2008 3.886 3.886 3.886 3.886 0 +0.06(+1.65%)
Jan 09, 2008 3.822 3.822 3.822 3.822 0 +0.05(+1.22%)
Jan 08, 2008 3.777 3.777 3.777 3.777 0 -0.05(-1.43%)
Jan 07, 2008 3.831 3.831 3.831 3.831 0 -0.04(-1.02%)
Jan 04, 2008 3.871 3.871 3.871 3.871 0 -0.02(-0.49%)
Jan 03, 2008 3.890 3.890 3.890 3.890 0 -0.01(-0.37%)
Jan 02, 2008 3.904 3.904 3.904 3.904 0 -0.13(-3.14%)
Jan 01, 2008 4.031 4.031 4.031 4.031 0 +0.00(+0.00%)
Dec 31, 2007 4.031 4.031 4.031 4.031 0 -0.04(-1.04%)
Dec 28, 2007 4.073 4.073 4.073 4.073 0 -0.13(-2.99%)
Dec 27, 2007 4.199 4.199 4.199 4.199 0 -0.08(-1.89%)
Dec 26, 2007 4.280 4.280 4.280 4.280 0 +0.07(+1.64%)
Dec 24, 2007 4.211 4.211 4.211 4.211 0 +0.04(+1.00%)
Dec 21, 2007 4.169 4.169 4.169 4.169 0 +0.12(+2.90%)
Dec 20, 2007 4.052 4.052 4.052 4.052 0 +0.02(+0.52%)
Dec 19, 2007 4.031 4.031 4.031 4.031 0 -0.09(-2.12%)
Dec 18, 2007 4.118 4.118 4.118 4.118 0 -0.03(-0.70%)
Dec 17, 2007 4.147 4.147 4.147 4.147 0 -0.09(-2.15%)
Dec 14, 2007 4.238 4.238 4.238 4.238 0 +0.03(+0.69%)
Dec 13, 2007 4.209 4.209 4.209 4.209 0 +0.12(+2.97%)
Dec 12, 2007 4.088 4.088 4.088 4.088 0 +0.12(+2.95%)
Dec 11, 2007 3.970 3.970 3.970 3.970 0 -0.19(-4.53%)
Dec 10, 2007 4.159 4.159 4.159 4.159 0 +0.05(+1.31%)
Dec 07, 2007 4.105 4.105 4.105 4.105 0 +0.09(+2.28%)
Dec 06, 2007 4.013 4.013 4.013 4.013 0 +0.06(+1.58%)
Dec 05, 2007 3.951 3.951 3.951 3.951 0 +0.05(+1.33%)
Dec 04, 2007 3.899 3.899 3.899 3.899 0 +0.05(+1.26%)
Dec 03, 2007 3.851 3.851 3.851 3.851 0 -0.09(-2.41%)
Nov 30, 2007 3.946 3.946 3.946 3.946 0 +0.02(+0.40%)
Nov 29, 2007 3.930 3.930 3.930 3.930 0 -0.11(-2.79%)
Nov 28, 2007 4.042 4.042 4.042 4.042 0 +0.09(+2.37%)
Nov 27, 2007 3.949 3.949 3.949 3.949 0 +0.11(+2.78%)
Nov 26, 2007 3.842 3.842 3.842 3.842 0 -0.16(-4.04%)
Nov 23, 2007 4.004 4.004 4.004 4.004 0 -0.01(-0.22%)
Nov 21, 2007 4.012 4.012 4.012 4.012 0 -0.08(-1.93%)
Nov 20, 2007 4.091 4.091 4.091 4.091 0 +0.02(+0.44%)
Nov 19, 2007 4.073 4.073 4.073 4.073 0 -0.10(-2.36%)
Nov 16, 2007 4.172 4.172 4.172 4.172 0 +0.03(+0.83%)
Nov 15, 2007 4.137 4.137 4.137 4.137 0 -0.11(-2.67%)
Nov 14, 2007 4.251 4.251 4.251 4.251 0 -0.02(-0.36%)
Nov 13, 2007 4.266 4.266 4.266 4.266 0 +0.06(+1.45%)
Nov 12, 2007 4.206 4.206 4.206 4.206 0 +0.00(+0.00%)
Nov 09, 2007 4.206 4.206 4.206 4.206 0 -0.08(-1.87%)
Nov 08, 2007 4.286 4.286 4.286 4.286 0 -0.01(-0.28%)
Nov 07, 2007 4.298 4.298 4.298 4.298 0 -0.08(-1.82%)
Nov 06, 2007 4.378 4.378 4.378 4.378 0 +0.04(+0.99%)
Nov 05, 2007 4.335 4.335 4.335 4.335 0 +0.02(+0.45%)
Nov 02, 2007 4.316 4.316 4.316 4.316 0 -0.03(-0.65%)
Nov 01, 2007 4.344 4.344 4.344 4.344 0 -0.13(-2.82%)
Oct 31, 2007 4.470 4.470 4.470 4.470 0 +0.09(+1.98%)
Oct 30, 2007 4.383 4.383 4.383 4.383 0 +0.00(+0.04%)
Oct 29, 2007 4.381 4.381 4.381 4.381 0 -0.02(-0.42%)
Oct 26, 2007 4.400 4.400 4.400 4.400 0 +0.02(+0.37%)
Oct 25, 2007 4.383 4.383 4.383 4.383 0 +0.04(+0.91%)
Oct 24, 2007 4.344 4.344 4.344 4.344 0 -0.07(-1.50%)
Oct 23, 2007 4.410 4.410 4.410 4.410 0 +0.02(+0.35%)
Oct 19, 2007 4.394 4.394 4.394 4.394 0 -0.10(-2.24%)
Oct 18, 2007 4.495 4.495 4.495 4.495 0 -0.06(-1.23%)
Oct 17, 2007 4.551 4.551 4.551 4.551 0 -0.10(-2.21%)
Oct 16, 2007 4.654 4.654 4.654 4.654 0 -0.02(-0.51%)
Oct 15, 2007 4.678 4.678 4.678 4.678 0 -0.01(-0.13%)
Oct 12, 2007 4.684 4.684 4.684 4.684 0 +0.04(+0.96%)
Oct 11, 2007 4.639 4.639 4.639 4.639 0 -0.01(-0.28%)
Oct 10, 2007 4.652 4.652 4.652 4.652 0 +0.00(+0.04%)
Oct 09, 2007 4.651 4.651 4.651 4.651 0 +0.02(+0.41%)
Oct 08, 2007 4.632 4.632 4.632 4.632 0 -0.00(-0.04%)
Oct 05, 2007 4.634 4.634 4.634 4.634 0 +0.12(+2.68%)
Oct 04, 2007 4.513 4.513 4.513 4.513 0 -0.05(-0.99%)
Oct 03, 2007 4.558 4.558 4.558 4.558 0 +0.03(+0.76%)
Oct 02, 2007 4.524 4.524 4.524 4.524 0 -0.02(-0.48%)
Oct 01, 2007 4.545 4.545 4.545 4.545 0 -0.05(-0.99%)
Sep 28, 2007 4.590 4.590 4.590 4.590 0 +0.03(+0.56%)
Sep 27, 2007 4.565 4.565 4.565 4.565 0 -0.06(-1.22%)
Sep 26, 2007 4.621 4.621 4.621 4.621 0 -0.01(-0.13%)
Sep 25, 2007 4.627 4.627 4.627 4.627 0 -0.01(-0.17%)
Sep 24, 2007 4.635 4.635 4.635 4.635 0 +0.01(+0.19%)
Sep 21, 2007 4.626 4.626 4.626 4.626 0 -0.07(-1.48%)
Sep 20, 2007 4.696 4.696 4.696 4.696 0 +0.16(+3.43%)
Sep 19, 2007 4.540 4.540 4.540 4.540 0 +0.07(+1.63%)
Sep 18, 2007 4.467 4.467 4.467 4.467 0 +0.00(+0.09%)
Sep 17, 2007 4.463 4.463 4.463 4.463 0 +0.01(+0.24%)
Sep 14, 2007 4.452 4.452 4.452 4.452 0 -0.01(-0.22%)
Sep 13, 2007 4.462 4.462 4.462 4.462 0 +0.05(+1.12%)
Sep 12, 2007 4.413 4.413 4.413 4.413 0 +0.04(+0.99%)
Sep 11, 2007 4.370 4.370 4.370 4.370 0 +0.05(+1.20%)
Sep 10, 2007 4.318 4.318 4.318 4.318 0 -0.07(-1.49%)
Sep 07, 2007 4.384 4.384 4.384 4.384 0 -0.13(-2.94%)
Sep 06, 2007 4.516 4.516 4.516 4.516 0 +0.05(+1.22%)
Sep 05, 2007 4.462 4.462 4.462 4.462 0 -0.09(-1.93%)
Sep 04, 2007 4.550 4.550 4.550 4.550 0 +0.03(+0.56%)
Aug 31, 2007 4.524 4.524 4.524 4.524 0 +0.02(+0.34%)
Aug 30, 2007 4.509 4.509 4.509 4.509 0 -0.05(-1.13%)
Aug 29, 2007 4.561 4.561 4.561 4.561 0 +0.06(+1.27%)
Aug 28, 2007 4.503 4.503 4.503 4.503 0 -0.06(-1.41%)
Aug 27, 2007 4.568 4.568 4.568 4.568 0 -0.04(-0.91%)
Aug 24, 2007 4.610 4.610 4.610 4.610 0 -0.05(-0.97%)
Aug 23, 2007 4.655 4.655 4.655 4.655 0 +0.01(+0.19%)
Aug 22, 2007 4.646 4.646 4.646 4.646 0 +0.05(+1.15%)
Aug 21, 2007 4.593 4.593 4.593 4.593 0 -0.03(-0.72%)
Aug 20, 2007 4.627 4.627 4.627 4.627 0 -0.06(-1.26%)
Aug 17, 2007 4.686 4.686 4.686 4.686 0 -0.01(-0.27%)
Aug 16, 2007 4.699 4.699 4.699 4.699 0 -0.03(-0.54%)
Aug 15, 2007 4.724 4.724 4.724 4.724 0 +0.00(+0.08%)
Aug 14, 2007 4.720 4.720 4.720 4.720 0 -0.04(-0.89%)
Aug 13, 2007 4.763 4.763 4.763 4.763 0 -0.04(-0.93%)
Aug 10, 2007 4.808 4.808 4.808 4.808 0 +0.03(+0.64%)
Aug 09, 2007 4.777 4.777 4.777 4.777 0 -0.11(-2.15%)
Aug 08, 2007 4.882 4.882 4.882 4.882 0 +0.10(+2.11%)
Aug 07, 2007 4.781 4.781 4.781 4.781 0 +0.04(+0.95%)
Aug 06, 2007 4.736 4.736 4.736 4.736 0 +0.06(+1.33%)
Aug 03, 2007 4.674 4.674 4.674 4.674 0 -0.09(-1.98%)
Aug 02, 2007 4.769 4.769 4.769 4.769 0 -0.02(-0.45%)
Aug 01, 2007 4.790 4.790 4.790 4.790 0 +0.06(+1.30%)
Jul 31, 2007 4.729 4.729 4.729 4.729 0 -0.07(-1.53%)
Jul 30, 2007 4.802 4.802 4.802 4.802 0 +0.04(+0.82%)
Jul 27, 2007 4.763 4.763 4.763 4.763 0 -0.04(-0.81%)
Jul 26, 2007 4.802 4.802 4.802 4.802 0 -0.10(-1.99%)
Jul 25, 2007 4.899 4.899 4.899 4.899 0 -0.01(-0.10%)
Jul 24, 2007 4.904 4.904 4.904 4.904 0 -0.05(-0.92%)
Jul 23, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 20, 2007 4.950 4.950 4.950 4.950 0 -0.07(-1.32%)
Jul 19, 2007 5.016 5.016 5.016 5.016 0 -0.02(-0.37%)
Jul 18, 2007 5.035 5.035 5.035 5.035 0 -0.02(-0.31%)
Jul 17, 2007 5.050 5.050 5.050 5.050 0 +0.01(+0.21%)
Jul 16, 2007 5.040 5.040 5.040 5.040 0 -0.05(-1.07%)
Jul 13, 2007 5.094 5.094 5.094 5.094 0 -0.03(-0.63%)
Jul 12, 2007 5.126 5.126 5.126 5.126 0 +0.04(+0.76%)
Jul 11, 2007 5.087 5.087 5.087 5.087 0 +0.06(+1.21%)
Jul 10, 2007 5.026 5.026 5.026 5.026 0 -0.11(-2.06%)
Jul 09, 2007 5.132 5.132 5.132 5.132 0 -0.05(-1.00%)
Jul 06, 2007 5.184 5.184 5.184 5.184 0 +0.04(+0.83%)
Jul 05, 2007 5.141 5.141 5.141 5.141 0 +0.10(+1.95%)
Jul 03, 2007 5.042 5.042 5.042 5.042 0 +0.06(+1.15%)
Jul 02, 2007 4.985 4.985 4.985 4.985 0 -0.04(-0.74%)
Jun 29, 2007 5.022 5.022 5.022 5.022 0 -0.08(-1.65%)
Jun 28, 2007 5.106 5.106 5.106 5.106 0 +0.02(+0.48%)
Jun 27, 2007 5.082 5.082 5.082 5.082 0 +0.00(+0.02%)
Jun 26, 2007 5.081 5.081 5.081 5.081 0 -0.00(-0.02%)
Jun 25, 2007 5.082 5.082 5.082 5.082 0 -0.05(-0.97%)
Jun 22, 2007 5.132 5.132 5.132 5.132 0 -0.05(-0.96%)
Jun 21, 2007 5.182 5.182 5.182 5.182 0 +0.05(+0.94%)
Jun 20, 2007 5.134 5.134 5.134 5.134 0 +0.05(+0.99%)
Jun 19, 2007 5.083 5.083 5.083 5.083 0 -0.05(-0.99%)
Jun 18, 2007 5.135 5.135 5.135 5.135 0 -0.03(-0.61%)
Jun 15, 2007 5.166 5.166 5.166 5.166 0 -0.06(-1.08%)
Jun 14, 2007 5.222 5.222 5.222 5.222 0 +0.02(+0.45%)
Jun 13, 2007 5.199 5.199 5.199 5.199 0 +0.03(+0.66%)
Jun 11, 2007 5.165 5.165 5.165 5.165 0 +0.06(+1.19%)
Jun 08, 2007 5.104 5.104 5.104 5.104 0 -0.03(-0.64%)
Jun 07, 2007 5.137 5.137 5.137 5.137 0 +0.17(+3.43%)
Jun 06, 2007 4.967 4.967 4.967 4.967 0 -0.03(-0.53%)
Jun 05, 2007 4.994 4.994 4.994 4.994 0 +0.07(+1.40%)
Jun 04, 2007 4.925 4.925 4.925 4.925 0 -0.03(-0.54%)
Jun 01, 2007 4.952 4.952 4.952 4.952 0 +0.06(+1.28%)
May 31, 2007 4.889 4.889 4.889 4.889 0 +0.02(+0.46%)
May 30, 2007 4.867 4.867 4.867 4.867 0 -0.02(-0.37%)
May 29, 2007 4.885 4.885 4.885 4.885 0 +0.02(+0.48%)
May 25, 2007 4.861 4.861 4.861 4.861 0 +0.02(+0.40%)
May 24, 2007 4.842 4.842 4.842 4.842 0 -0.00(-0.08%)
May 23, 2007 4.846 4.846 4.846 4.846 0 +0.02(+0.36%)
May 22, 2007 4.829 4.829 4.829 4.829 0 +0.04(+0.93%)
May 21, 2007 4.784 4.784 4.784 4.784 0 -0.02(-0.40%)
May 18, 2007 4.803 4.803 4.803 4.803 0 +0.05(+0.98%)
May 17, 2007 4.757 4.757 4.757 4.757 0 +0.05(+0.96%)
May 16, 2007 4.712 4.712 4.712 4.712 0 +0.00(+0.11%)
May 15, 2007 4.707 4.707 4.707 4.707 0 +0.01(+0.23%)
May 14, 2007 4.696 4.696 4.696 4.696 0 +0.02(+0.49%)
May 11, 2007 4.673 4.673 4.673 4.673 0 +0.03(+0.73%)
May 10, 2007 4.639 4.639 4.639 4.639 0 -0.03(-0.64%)
May 09, 2007 4.669 4.669 4.669 4.669 0 +0.03(+0.72%)
May 08, 2007 4.635 4.635 4.635 4.635 0 +0.01(+0.15%)
May 07, 2007 4.628 4.628 4.628 4.628 0 -0.01(-0.28%)
May 04, 2007 4.641 4.641 4.641 4.641 0 -0.04(-0.82%)
May 03, 2007 4.679 4.679 4.679 4.679 0 +0.03(+0.69%)
May 02, 2007 4.647 4.647 4.647 4.647 0 +0.01(+0.19%)
May 01, 2007 4.638 4.638 4.638 4.638 0 +0.01(+0.28%)
Apr 30, 2007 4.625 4.625 4.625 4.625 0 -0.07(-1.48%)
Apr 27, 2007 4.694 4.694 4.694 4.694 0 -0.00(-0.06%)
Apr 26, 2007 4.697 4.697 4.697 4.697 0 +0.04(+0.87%)
Apr 25, 2007 4.657 4.657 4.657 4.657 0 +0.04(+0.78%)
Apr 24, 2007 4.621 4.621 4.621 4.621 0 -0.02(-0.47%)
Apr 23, 2007 4.643 4.643 4.643 4.643 0 -0.03(-0.60%)
Apr 20, 2007 4.671 4.671 4.671 4.671 0 +0.01(+0.15%)
Apr 19, 2007 4.664 4.664 4.664 4.664 0 +0.01(+0.26%)
Apr 18, 2007 4.652 4.652 4.652 4.652 0 -0.03(-0.64%)
Apr 17, 2007 4.682 4.682 4.682 4.682 0 -0.05(-1.08%)
Apr 16, 2007 4.734 4.734 4.734 4.734 0 -0.03(-0.59%)
Apr 13, 2007 4.762 4.762 4.762 4.762 0 +0.03(+0.53%)
Apr 12, 2007 4.737 4.737 4.737 4.737 0 +0.00(+0.08%)
Apr 11, 2007 4.732 4.732 4.732 4.732 0 +0.01(+0.24%)
Apr 10, 2007 4.721 4.721 4.721 4.721 0 -0.03(-0.55%)
Apr 09, 2007 4.748 4.748 4.748 4.748 0 +0.07(+1.42%)
Apr 05, 2007 4.681 4.681 4.681 4.681 0 +0.03(+0.64%)
Apr 04, 2007 4.651 4.651 4.651 4.651 0 -0.01(-0.32%)
Apr 03, 2007 4.666 4.666 4.666 4.666 0 +0.02(+0.51%)
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.