Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.750 3.870 3.670 3.720 6,255,027 -0.03(-0.80%)
Apr 29, 2008 3.650 3.800 3.610 3.750 5,841,697 +0.13(+3.59%)
Apr 28, 2008 3.570 3.660 3.530 3.620 5,214,238 +0.04(+1.12%)
Apr 25, 2008 3.540 3.580 3.430 3.580 5,643,265 +0.07(+1.99%)
Apr 24, 2008 3.380 3.540 3.350 3.510 7,590,658 +0.13(+3.85%)
Apr 23, 2008 3.260 3.430 3.230 3.380 6,085,978 +0.12(+3.68%)
Apr 22, 2008 3.230 3.280 3.170 3.260 5,374,660 +0.02(+0.62%)
Apr 21, 2008 3.240 3.250 3.190 3.240 4,735,990 +0.02(+0.62%)
Apr 18, 2008 3.280 3.320 3.185 3.220 8,398,960 -0.01(-0.31%)
Apr 17, 2008 3.300 3.310 3.210 3.230 4,026,286 -0.08(-2.42%)
Apr 16, 2008 3.330 3.350 3.250 3.310 4,731,768 +0.07(+2.16%)
Apr 15, 2008 3.290 3.300 3.220 3.240 2,876,980 +0.03(+0.93%)
Apr 14, 2008 3.320 3.350 3.210 3.210 1,974,194 -0.10(-3.02%)
Apr 11, 2008 3.330 3.470 3.310 3.310 2,811,436 -0.19(-5.43%)
Apr 10, 2008 3.450 3.520 3.420 3.500 6,406,362 +0.04(+1.16%)
Apr 09, 2008 3.520 3.530 3.420 3.460 2,314,702 -0.03(-0.86%)
Apr 08, 2008 3.470 3.520 3.450 3.490 2,625,838 +0.00(+0.00%)
Apr 07, 2008 3.510 3.600 3.440 3.490 3,722,316 -0.02(-0.57%)
Apr 04, 2008 3.520 3.570 3.451 3.510 4,021,301 -0.02(-0.57%)
Apr 03, 2008 3.440 3.590 3.440 3.530 6,526,619 +0.07(+2.02%)
Apr 02, 2008 3.450 3.500 3.410 3.460 5,451,694 +0.02(+0.58%)
Apr 01, 2008 3.490 3.550 3.420 3.440 6,064,598 -0.04(-1.15%)
Mar 31, 2008 3.380 3.490 3.370 3.480 6,010,110 +0.09(+2.65%)
Mar 28, 2008 3.460 3.490 3.380 3.390 4,171,942 -0.07(-2.02%)
Mar 27, 2008 3.440 3.490 3.400 3.460 2,437,964 +0.00(+0.00%)
Mar 26, 2008 3.480 3.480 3.330 3.460 3,228,226 -0.03(-0.86%)
Mar 25, 2008 3.370 3.520 3.320 3.490 4,451,050 +0.13(+3.87%)
Mar 24, 2008 3.400 3.510 3.340 3.360 5,898,934 -0.05(-1.47%)
Mar 21, 2008 3.250 3.420 3.220 3.410 3,176,429 +0.00(+0.00%)
Mar 20, 2008 3.250 3.420 3.220 3.410 3,176,429 +0.16(+4.92%)
Mar 19, 2008 3.450 3.480 3.250 3.250 2,680,015 -0.17(-4.97%)
Mar 18, 2008 3.290 3.460 3.290 3.420 3,636,653 +0.15(+4.59%)
Mar 17, 2008 3.300 3.390 3.150 3.270 5,659,842 -0.20(-5.76%)
Mar 14, 2008 3.500 3.530 3.370 3.470 4,178,572 -0.02(-0.57%)
Mar 13, 2008 3.350 3.510 3.260 3.490 7,214,807 +0.07(+2.05%)
Mar 12, 2008 3.410 3.460 3.390 3.420 2,964,259 +0.00(+0.00%)
Mar 11, 2008 3.240 3.430 3.190 3.420 5,149,372 +0.26(+8.22%)
Mar 10, 2008 3.180 3.300 3.110 3.160 3,163,658 -0.01(-0.32%)
Mar 07, 2008 3.240 3.420 3.150 3.170 3,612,453 -0.09(-2.76%)
Mar 06, 2008 3.230 3.310 3.160 3.260 4,145,997 +0.02(+0.62%)
Mar 05, 2008 3.260 3.340 3.220 3.240 2,847,620 -0.01(-0.31%)
Mar 04, 2008 3.240 3.270 3.150 3.250 3,460,379 -0.03(-0.91%)
Mar 03, 2008 3.250 3.340 3.200 3.280 4,307,961 +0.03(+0.92%)
Feb 29, 2008 3.420 3.420 3.240 3.250 4,456,691 -0.20(-5.80%)
Feb 28, 2008 3.580 3.580 3.320 3.450 3,668,461 -0.14(-3.90%)
Feb 27, 2008 3.460 3.800 3.450 3.590 5,404,745 +0.11(+3.16%)
Feb 26, 2008 3.400 3.480 3.360 3.480 3,365,379 +0.07(+2.05%)
Feb 25, 2008 3.330 3.470 3.330 3.410 3,348,939 +0.08(+2.40%)
Feb 22, 2008 3.480 3.540 3.210 3.330 10,358,241 -0.11(-3.20%)
Feb 21, 2008 3.470 3.600 3.440 3.440 3,678,120 +0.00(+0.00%)
Feb 20, 2008 3.530 3.540 3.420 3.440 3,518,960 +0.10(+2.99%)
Feb 19, 2008 3.320 3.460 3.320 3.340 4,687,030 +0.02(+0.60%)
Feb 18, 2008 3.430 3.430 3.280 3.320 5,416,658 +0.00(+0.00%)
Feb 15, 2008 3.430 3.430 3.280 3.320 5,416,658 -0.10(-2.92%)
Feb 14, 2008 3.750 3.780 3.420 3.420 4,688,219 -0.27(-7.32%)
Feb 13, 2008 3.610 3.830 3.560 3.690 9,431,214 +0.13(+3.65%)
Feb 12, 2008 3.510 3.620 3.490 3.560 4,964,297 +0.08(+2.30%)
Feb 11, 2008 3.430 3.520 3.415 3.480 4,702,420 +0.06(+1.75%)
Feb 08, 2008 3.350 3.490 3.310 3.420 6,111,319 +0.06(+1.79%)
Feb 07, 2008 3.120 3.450 3.110 3.360 8,342,426 +0.16(+5.00%)
Feb 06, 2008 3.250 3.330 3.150 3.200 7,364,599 +0.04(+1.27%)
Feb 05, 2008 3.350 3.360 3.160 3.160 4,370,565 -0.25(-7.33%)
Feb 04, 2008 3.270 3.440 3.260 3.410 5,238,126 +0.14(+4.28%)
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.