Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.100 5.230 5.060 5.160 278,676 +0.14(+2.79%)
Apr 29, 2008 5.030 5.060 5.000 5.020 345,958 -0.04(-0.79%)
Apr 28, 2008 5.070 5.110 5.060 5.060 290,719 +0.00(+0.00%)
Apr 25, 2008 5.030 5.110 5.000 5.060 319,644 -0.01(-0.20%)
Apr 24, 2008 5.070 5.100 4.980 5.070 713,635 +0.10(+2.01%)
Apr 23, 2008 4.960 5.020 4.870 4.970 389,519 -0.04(-0.80%)
Apr 22, 2008 5.180 5.180 4.990 5.010 531,880 -0.26(-4.93%)
Apr 21, 2008 5.180 5.300 5.180 5.270 432,713 +0.03(+0.57%)
Apr 18, 2008 5.310 5.340 5.180 5.240 644,918 -0.09(-1.69%)
Apr 17, 2008 5.280 5.390 5.270 5.330 572,718 +0.05(+0.95%)
Apr 16, 2008 5.160 5.300 5.150 5.280 832,618 +0.25(+4.97%)
Apr 15, 2008 5.110 5.110 5.030 5.030 733,958 -0.06(-1.18%)
Apr 14, 2008 5.120 5.200 5.060 5.090 1,289,720 -0.04(-0.78%)
Apr 11, 2008 5.200 5.210 5.110 5.130 748,572 -0.05(-0.97%)
Apr 10, 2008 5.080 5.270 5.080 5.180 791,481 +0.24(+4.86%)
Apr 09, 2008 5.010 5.020 4.890 4.940 468,700 -0.09(-1.79%)
Apr 08, 2008 5.110 5.110 5.000 5.030 386,200 -0.14(-2.71%)
Apr 07, 2008 5.260 5.260 5.120 5.170 340,388 -0.03(-0.58%)
Apr 04, 2008 5.220 5.220 5.140 5.200 210,540 +0.04(+0.78%)
Apr 03, 2008 5.170 5.200 5.110 5.160 560,900 -0.04(-0.77%)
Apr 02, 2008 5.100 5.200 5.100 5.200 556,896 +0.10(+1.96%)
Apr 01, 2008 4.850 5.100 4.850 5.100 990,314 +0.27(+5.59%)
Mar 31, 2008 4.750 4.830 4.740 4.830 748,670 +0.12(+2.55%)
Mar 28, 2008 4.840 4.840 4.710 4.710 1,358,700 -0.07(-1.46%)
Mar 27, 2008 4.800 4.840 4.740 4.780 930,136 -0.20(-4.02%)
Mar 26, 2008 5.000 5.000 4.910 4.980 563,321 +0.08(+1.63%)
Mar 25, 2008 4.860 5.010 4.800 4.900 2,292,947 +0.09(+1.87%)
Mar 24, 2008 4.760 4.880 4.610 4.810 1,354,600 +0.47(+10.83%)
Mar 21, 2008 4.280 4.350 4.230 4.340 1,490,030 +0.00(+0.00%)
Mar 20, 2008 4.280 4.350 4.230 4.340 1,490,030 +0.22(+5.34%)
Mar 19, 2008 4.360 4.360 4.100 4.120 619,400 -0.12(-2.83%)
Mar 18, 2008 4.160 4.250 4.160 4.240 1,353,000 +0.19(+4.69%)
Mar 17, 2008 4.130 4.180 4.020 4.050 1,304,500 -0.23(-5.37%)
Mar 14, 2008 4.380 4.390 4.260 4.280 306,800 -0.13(-2.95%)
Mar 13, 2008 4.410 4.450 4.370 4.410 416,895 -0.09(-2.00%)
Mar 12, 2008 4.560 4.580 4.490 4.500 273,200 -0.12(-2.60%)
Mar 11, 2008 4.550 4.620 4.510 4.620 644,500 +0.12(+2.67%)
Mar 10, 2008 4.530 4.560 4.500 4.500 298,200 -0.14(-3.02%)
Mar 07, 2008 4.730 4.730 4.600 4.640 345,324 -0.04(-0.85%)
Mar 06, 2008 4.710 4.740 4.650 4.680 246,900 +0.00(+0.00%)
Mar 05, 2008 4.650 4.740 4.640 4.680 266,885 +0.06(+1.30%)
Mar 04, 2008 4.390 4.630 4.390 4.620 415,941 +0.14(+3.12%)
Mar 03, 2008 4.520 4.600 4.450 4.480 466,282 -0.14(-3.03%)
Feb 29, 2008 4.640 4.660 4.620 4.620 456,646 -0.07(-1.49%)
Feb 28, 2008 4.730 4.740 4.660 4.690 738,882 -0.01(-0.21%)
Feb 27, 2008 4.650 4.750 4.640 4.700 857,800 +0.07(+1.51%)
Feb 26, 2008 4.450 4.700 4.450 4.630 705,034 +0.23(+5.23%)
Feb 25, 2008 4.340 4.410 4.300 4.400 251,800 +0.06(+1.38%)
Feb 22, 2008 4.300 4.350 4.260 4.340 214,052 +0.07(+1.64%)
Feb 21, 2008 4.340 4.360 4.230 4.270 646,100 -0.03(-0.70%)
Feb 20, 2008 4.360 4.360 4.190 4.300 1,070,160 +0.00(+0.00%)
Feb 19, 2008 4.340 4.340 4.290 4.300 326,000 +0.01(+0.23%)
Feb 18, 2008 4.240 4.310 4.240 4.290 0 +0.00(+0.00%)
Feb 15, 2008 4.240 4.310 4.240 4.290 966,507 +0.06(+1.42%)
Feb 14, 2008 4.270 4.270 4.200 4.230 471,500 +0.00(+0.00%)
Feb 13, 2008 4.200 4.250 4.170 4.230 869,800 +0.13(+3.17%)
Feb 12, 2008 4.120 4.190 4.090 4.100 1,516,508 -0.06(-1.44%)
Feb 11, 2008 4.100 4.210 4.020 4.160 1,544,500 +0.11(+2.72%)
Feb 08, 2008 4.050 4.060 4.010 4.050 363,200 +0.02(+0.50%)
Feb 07, 2008 4.030 4.050 3.980 4.030 695,979 -0.01(-0.25%)
Feb 06, 2008 4.050 4.060 4.000 4.040 319,500 +0.06(+1.51%)
Feb 05, 2008 4.120 4.120 3.980 3.980 1,091,008 -0.17(-4.10%)
Feb 04, 2008 4.220 4.250 4.140 4.150 573,500 -0.02(-0.48%)
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.