Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.430 4.490 4.380 4.470 3,876,763 +0.10(+2.29%)
May 29, 2008 4.490 4.490 4.345 4.370 3,173,405 -0.10(-2.24%)
May 28, 2008 4.280 4.470 4.260 4.470 3,978,662 +0.21(+4.93%)
May 27, 2008 4.220 4.330 4.210 4.260 2,237,679 +0.07(+1.67%)
May 26, 2008 4.340 4.340 4.130 4.190 2,637,007 +0.00(+0.00%)
May 23, 2008 4.340 4.340 4.130 4.190 2,637,007 -0.16(-3.68%)
May 22, 2008 4.200 4.350 4.200 4.350 3,492,271 +0.14(+3.33%)
May 21, 2008 4.250 4.300 4.160 4.210 5,160,696 -0.02(-0.47%)
May 20, 2008 4.190 4.280 4.060 4.230 5,221,617 +0.05(+1.20%)
May 19, 2008 4.330 4.330 4.140 4.180 2,816,760 -0.11(-2.56%)
May 16, 2008 4.370 4.370 4.160 4.290 3,507,305 -0.08(-1.83%)
May 15, 2008 4.280 4.370 4.260 4.370 4,412,278 +0.08(+1.86%)
May 14, 2008 4.120 4.290 4.060 4.290 8,494,030 +0.18(+4.38%)
May 13, 2008 4.000 4.140 3.990 4.110 7,346,915 +0.10(+2.49%)
May 12, 2008 4.000 4.030 3.990 4.010 2,061,103 +0.00(+0.00%)
May 09, 2008 4.010 4.040 3.970 4.010 2,581,613 -0.03(-0.74%)
May 08, 2008 4.000 4.060 3.970 4.040 2,915,920 +0.03(+0.75%)
May 07, 2008 4.080 4.100 3.980 4.010 4,803,924 -0.06(-1.47%)
May 06, 2008 4.040 4.120 4.020 4.070 4,389,430 -0.01(-0.25%)
May 05, 2008 4.160 4.235 4.032 4.080 4,101,055 -0.10(-2.39%)
May 02, 2008 4.190 4.270 4.040 4.180 7,876,497 +0.05(+1.21%)
May 01, 2008 3.730 4.190 3.700 4.130 10,771,645 +0.41(+11.02%)
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%)
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.