Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.537 4.668 4.434 4.668 13,847 +0.07(+1.63%)
May 29, 2008 4.789 4.798 4.574 4.593 6,262 +0.02(+0.41%)
May 28, 2008 4.593 4.854 4.574 4.574 20,187 +0.12(+2.73%)
May 27, 2008 4.481 4.481 4.341 4.453 5,710 -0.02(-0.42%)
May 26, 2008 4.313 4.472 4.248 4.472 12,450 +0.00(+0.00%)
May 23, 2008 4.313 4.472 4.248 4.472 12,450 +0.14(+3.23%)
May 22, 2008 4.388 4.425 4.210 4.332 18,976 -0.10(-2.32%)
May 21, 2008 4.388 4.434 4.378 4.434 539 +0.00(+0.00%)
May 20, 2008 4.434 4.481 4.406 4.434 24,287 -0.02(-0.42%)
May 19, 2008 4.546 4.556 4.434 4.453 14,374 +0.06(+1.27%)
May 16, 2008 4.612 4.612 4.210 4.397 6,864 +0.28(+6.68%)
May 15, 2008 4.210 4.210 4.061 4.122 24,504 -0.19(-4.44%)
May 14, 2008 4.388 4.388 4.276 4.313 6,728 +0.25(+6.21%)
May 13, 2008 4.192 4.201 4.024 4.061 8,355 -0.08(-2.03%)
May 12, 2008 4.350 4.397 3.968 4.145 19,647 -0.08(-1.99%)
May 09, 2008 4.210 4.229 4.061 4.229 6,105 -0.16(-3.62%)
May 08, 2008 4.528 4.528 4.201 4.388 29,641 -0.16(-3.49%)
May 07, 2008 4.276 4.556 4.276 4.546 11,844 +0.41(+9.93%)
May 06, 2008 4.108 4.257 4.098 4.136 17,024 +0.06(+1.37%)
May 05, 2008 4.014 4.108 4.014 4.080 11,439 +0.01(+0.23%)
May 02, 2008 3.958 4.073 3.958 4.070 5,129 +0.10(+2.59%)
May 01, 2008 3.930 3.996 3.921 3.968 5,696 +0.02(+0.47%)
Apr 30, 2008 4.024 4.061 3.949 3.949 1,928 -0.01(-0.24%)
Apr 29, 2008 3.921 4.024 3.921 3.958 1,606 +0.04(+0.95%)
Apr 28, 2008 3.912 3.977 3.846 3.921 4,498 +0.06(+1.45%)
Apr 25, 2008 3.958 4.014 3.846 3.865 13,174 -0.02(-0.48%)
Apr 24, 2008 3.968 4.052 3.846 3.884 36,099 -0.04(-0.95%)
Apr 23, 2008 3.977 3.977 3.828 3.921 178,932 -0.07(-1.87%)
Apr 22, 2008 4.192 4.192 3.996 3.996 22,671 -0.13(-3.17%)
Apr 21, 2008 4.108 4.173 4.052 4.126 12,057 +0.05(+1.14%)
Apr 18, 2008 4.238 4.248 4.080 4.080 6,877 +0.02(+0.46%)
Apr 17, 2008 4.117 4.164 4.061 4.061 7,311 -0.02(-0.46%)
Apr 16, 2008 4.117 4.173 4.061 4.080 19,436 -0.06(-1.35%)
Apr 15, 2008 4.220 4.416 4.136 4.136 35,404 -0.08(-1.99%)
Apr 14, 2008 4.210 4.313 4.210 4.220 35,958 -0.07(-1.53%)
Apr 11, 2008 4.313 4.313 4.269 4.285 4,449 -0.03(-0.65%)
Apr 10, 2008 4.388 4.565 4.276 4.313 42,030 -0.01(-0.22%)
Apr 09, 2008 4.332 4.434 4.304 4.322 62,599 -0.01(-0.22%)
Apr 08, 2008 4.434 4.434 4.294 4.332 30,397 -0.10(-2.32%)
Apr 07, 2008 4.537 4.556 4.434 4.434 37,508 -0.24(-5.19%)
Apr 04, 2008 4.709 4.752 4.668 4.677 6,748 +0.19(+4.16%)
Apr 03, 2008 4.761 4.761 4.490 4.490 44,316 -0.45(-9.07%)
Apr 02, 2008 4.882 4.938 4.882 4.938 641 -0.07(-1.31%)
Apr 01, 2008 4.994 5.004 4.957 5.004 3,883 +0.12(+2.49%)
Mar 31, 2008 4.882 4.948 4.817 4.882 6,284 -0.17(-3.33%)
Mar 28, 2008 4.826 5.050 4.686 5.050 10,596 +0.35(+7.55%)
Mar 27, 2008 4.621 4.696 4.621 4.696 749 +0.01(+0.20%)
Mar 26, 2008 4.621 4.686 4.444 4.686 5,354 -0.18(-3.65%)
Mar 25, 2008 4.612 4.901 4.612 4.864 6,748 +0.33(+7.20%)
Mar 24, 2008 4.612 4.658 4.434 4.537 27,593 -0.13(-2.80%)
Mar 21, 2008 4.593 4.668 4.593 4.668 5,566 +0.00(+0.00%)
Mar 20, 2008 4.593 4.668 4.593 4.668 5,566 +0.13(+2.88%)
Mar 19, 2008 4.546 4.556 4.434 4.537 4,177 +0.17(+3.85%)
Mar 18, 2008 4.518 4.518 4.369 4.369 5,870 -0.12(-2.70%)
Mar 17, 2008 4.537 4.537 4.350 4.490 18,340 +0.03(+0.63%)
Mar 14, 2008 4.509 4.518 4.434 4.462 26,217 +0.04(+0.84%)
Mar 13, 2008 4.509 4.509 4.416 4.425 22,494 -0.15(-3.27%)
Mar 12, 2008 4.630 4.668 4.556 4.574 24,169 -0.07(-1.61%)
Mar 11, 2008 4.714 5.200 4.528 4.649 18,338 +0.06(+1.22%)
Mar 10, 2008 4.789 4.789 4.593 4.593 29,136 -0.14(-2.96%)
Mar 07, 2008 5.200 5.265 4.640 4.733 27,020 -0.41(-7.99%)
Mar 06, 2008 5.368 5.368 4.976 5.144 19,943 +0.01(+0.18%)
Mar 05, 2008 5.480 5.536 5.134 5.134 37,479 -0.47(-8.33%)
Mar 04, 2008 5.573 5.713 5.508 5.601 9,319 +0.15(+2.74%)
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.