Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.270 3.280 3.130 3.250 1,093,404 -0.01(-0.31%)
May 29, 2008 3.260 3.310 3.250 3.260 517,253 +0.00(+0.00%)
May 28, 2008 3.350 3.350 3.240 3.260 672,152 -0.08(-2.40%)
May 27, 2008 3.320 3.410 3.270 3.340 802,078 +0.01(+0.30%)
May 26, 2008 3.380 3.380 3.250 3.330 2,300,976 +0.00(+0.00%)
May 23, 2008 3.380 3.380 3.250 3.330 2,300,976 -0.08(-2.35%)
May 22, 2008 3.360 3.420 3.300 3.410 1,256,682 +0.06(+1.79%)
May 21, 2008 3.360 3.390 3.310 3.350 2,056,800 +0.00(+0.00%)
May 20, 2008 3.240 3.360 3.210 3.350 4,437,418 +0.09(+2.76%)
May 19, 2008 3.570 3.570 3.180 3.260 3,649,352 -0.31(-8.68%)
May 16, 2008 3.310 3.600 3.290 3.570 4,278,578 +0.32(+9.85%)
May 15, 2008 3.120 3.270 3.100 3.250 2,878,986 +0.18(+5.86%)
May 14, 2008 3.250 3.250 3.070 3.070 1,229,841 -0.10(-3.15%)
May 13, 2008 3.110 3.180 3.100 3.170 797,159 +0.06(+1.93%)
May 12, 2008 3.060 3.130 3.010 3.110 628,129 +0.06(+1.97%)
May 09, 2008 3.010 3.080 2.980 3.050 473,713 -0.01(-0.33%)
May 08, 2008 3.060 3.090 3.010 3.060 542,037 +0.01(+0.33%)
May 07, 2008 3.060 3.120 3.030 3.050 707,012 -0.03(-0.97%)
May 06, 2008 3.100 3.130 3.040 3.080 918,849 -0.03(-0.96%)
May 05, 2008 3.120 3.140 3.030 3.110 1,289,982 -0.03(-0.96%)
May 02, 2008 3.110 3.170 3.080 3.140 1,944,935 +0.05(+1.62%)
May 01, 2008 3.000 3.120 3.000 3.090 1,808,192 +0.06(+1.98%)
Apr 30, 2008 3.020 3.050 2.960 3.030 1,981,189 +0.01(+0.33%)
Apr 29, 2008 3.020 3.030 3.000 3.020 900,204 +0.00(+0.00%)
Apr 28, 2008 2.950 3.090 2.910 3.020 1,999,967 +0.07(+2.37%)
Apr 25, 2008 2.960 3.030 2.890 2.950 1,161,449 -0.03(-1.01%)
Apr 24, 2008 2.900 3.030 2.790 2.980 3,423,023 -0.16(-5.10%)
Apr 23, 2008 3.090 3.150 3.030 3.140 773,716 +0.08(+2.61%)
Apr 22, 2008 3.140 3.170 3.000 3.060 396,118 -0.10(-3.16%)
Apr 21, 2008 3.150 3.190 3.120 3.160 401,276 -0.02(-0.63%)
Apr 18, 2008 3.100 3.200 3.090 3.180 794,410 +0.12(+3.92%)
Apr 17, 2008 3.050 3.080 2.990 3.060 392,061 +0.00(+0.00%)
Apr 16, 2008 3.040 3.100 3.010 3.060 820,199 +0.06(+2.00%)
Apr 15, 2008 3.010 3.040 2.970 3.000 348,416 -0.01(-0.33%)
Apr 14, 2008 3.060 3.060 3.000 3.010 503,422 -0.06(-1.95%)
Apr 11, 2008 3.100 3.110 3.040 3.070 474,436 -0.08(-2.54%)
Apr 10, 2008 3.100 3.190 3.100 3.150 279,185 +0.07(+2.27%)
Apr 09, 2008 3.160 3.170 3.070 3.080 355,392 -0.08(-2.53%)
Apr 08, 2008 3.160 3.160 3.050 3.160 360,092 -0.02(-0.63%)
Apr 07, 2008 3.240 3.280 3.170 3.180 420,320 -0.02(-0.63%)
Apr 04, 2008 3.240 3.250 3.160 3.200 728,790 -0.03(-0.93%)
Apr 03, 2008 3.220 3.280 3.170 3.230 473,429 -0.01(-0.31%)
Apr 02, 2008 3.230 3.270 3.180 3.240 591,547 -0.02(-0.61%)
Apr 01, 2008 3.140 3.280 3.090 3.260 811,373 +0.16(+5.16%)
Mar 31, 2008 3.130 3.140 3.050 3.100 700,815 -0.02(-0.64%)
Mar 28, 2008 3.110 3.270 3.100 3.120 444,698 -0.14(-4.29%)
Mar 27, 2008 3.260 3.280 3.200 3.260 533,043 +0.01(+0.31%)
Mar 26, 2008 3.140 3.250 3.140 3.250 687,862 +0.09(+2.85%)
Mar 25, 2008 3.180 3.200 3.110 3.160 1,248,024 -0.01(-0.32%)
Mar 24, 2008 3.160 3.200 3.130 3.170 1,000,865 +0.02(+0.63%)
Mar 21, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.00(+0.00%)
Mar 20, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.04(+1.29%)
Mar 19, 2008 3.140 3.215 3.100 3.110 940,107 +0.00(+0.00%)
Mar 18, 2008 3.080 3.110 3.040 3.110 1,090,461 +0.10(+3.32%)
Mar 17, 2008 2.980 3.080 2.950 3.010 1,282,712 -0.01(-0.33%)
Mar 14, 2008 3.030 3.035 2.920 3.020 914,031 +0.01(+0.33%)
Mar 13, 2008 3.010 3.090 3.000 3.010 753,259 -0.02(-0.66%)
Mar 12, 2008 3.030 3.110 2.960 3.030 1,113,775 +0.01(+0.33%)
Mar 11, 2008 2.920 3.020 2.890 3.020 779,422 +0.15(+5.23%)
Mar 10, 2008 2.990 3.020 2.840 2.870 918,576 -0.15(-4.97%)
Mar 07, 2008 2.910 3.020 2.900 3.020 804,409 +0.07(+2.37%)
Mar 06, 2008 3.030 3.060 2.950 2.950 906,831 -0.05(-1.67%)
Mar 05, 2008 2.980 3.040 2.940 3.000 704,151 +0.04(+1.35%)
Mar 04, 2008 2.980 3.040 2.920 2.960 886,701 -0.05(-1.66%)
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.