Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.351 4.409 4.301 4.337 8,870,603 +0.00(+0.03%)
May 29, 2008 4.320 4.446 4.259 4.336 15,862,035 -0.11(-2.47%)
May 28, 2008 4.574 4.629 4.421 4.446 13,041,980 -0.13(-2.84%)
May 27, 2008 4.460 4.576 4.431 4.576 5,601,540 +0.12(+2.63%)
May 26, 2008 4.507 4.521 4.303 4.459 9,689,183 +0.00(+0.00%)
May 23, 2008 4.507 4.521 4.303 4.459 9,688,483 -0.07(-1.58%)
May 22, 2008 4.509 4.544 4.407 4.530 9,313,388 +0.00(+0.06%)
May 21, 2008 4.597 4.643 4.506 4.527 13,125,707 +0.01(+0.19%)
May 20, 2008 4.696 4.907 4.472 4.519 31,366,188 +0.09(+2.10%)
May 19, 2008 4.506 4.636 4.380 4.426 8,921,745 -0.10(-2.15%)
May 16, 2008 4.313 4.560 4.287 4.523 14,801,318 +0.25(+5.78%)
May 15, 2008 4.319 4.353 4.223 4.276 15,273,146 -0.07(-1.55%)
May 14, 2008 4.380 4.443 4.321 4.343 7,685,776 -0.04(-0.85%)
May 13, 2008 4.376 4.403 4.299 4.380 6,390,930 -0.01(-0.16%)
May 12, 2008 4.386 4.530 4.357 4.387 10,578,757 -0.00(-0.03%)
May 09, 2008 4.287 4.391 4.286 4.389 4,893,959 +0.08(+1.89%)
May 08, 2008 4.330 4.399 4.247 4.307 9,996,707 -0.00(-0.03%)
May 07, 2008 4.386 4.456 4.286 4.309 6,707,183 -0.11(-2.52%)
May 06, 2008 4.414 4.431 4.351 4.420 4,996,586 -0.01(-0.19%)
May 05, 2008 4.464 4.526 4.371 4.429 8,321,138 -0.01(-0.32%)
May 02, 2008 4.437 4.493 4.374 4.443 7,703,381 +0.01(+0.32%)
May 01, 2008 4.524 4.569 4.334 4.429 17,323,481 -0.14(-3.06%)
Apr 30, 2008 4.574 4.631 4.456 4.569 10,903,480 -0.03(-0.62%)
Apr 29, 2008 4.664 4.706 4.550 4.597 7,232,834 -0.13(-2.66%)
Apr 28, 2008 4.740 4.793 4.657 4.723 10,395,574 -0.13(-2.65%)
Apr 25, 2008 4.739 4.857 4.714 4.851 10,158,764 +0.13(+2.85%)
Apr 24, 2008 4.437 4.750 4.430 4.717 13,807,038 +0.25(+5.63%)
Apr 23, 2008 4.303 4.500 4.243 4.466 20,147,183 +0.18(+4.20%)
Apr 22, 2008 4.816 4.821 4.207 4.286 73,237,955 -1.33(-23.70%)
Apr 21, 2008 5.509 5.804 5.509 5.617 155,207,500 +0.11(+1.97%)
Apr 18, 2008 5.819 5.843 5.473 5.509 14,841,001 -0.31(-5.26%)
Apr 17, 2008 5.557 5.840 5.486 5.814 23,908,339 +0.25(+4.44%)
Apr 16, 2008 5.261 5.587 5.217 5.567 15,434,069 +0.36(+6.83%)
Apr 15, 2008 5.143 5.211 5.080 5.211 5,720,855 +0.10(+1.96%)
Apr 14, 2008 5.143 5.199 5.064 5.111 6,810,496 +0.04(+0.76%)
Apr 11, 2008 5.059 5.220 5.016 5.073 7,887,299 -0.15(-2.90%)
Apr 10, 2008 5.151 5.290 5.119 5.224 5,525,324 +0.02(+0.41%)
Apr 09, 2008 5.299 5.299 5.147 5.203 7,982,429 -0.07(-1.30%)
Apr 08, 2008 5.216 5.294 5.059 5.271 6,456,933 +0.14(+2.79%)
Apr 07, 2008 5.231 5.231 5.034 5.129 5,357,618 -0.04(-0.86%)
Apr 04, 2008 5.357 5.357 5.131 5.173 6,877,507 -0.16(-3.00%)
Apr 03, 2008 5.114 5.449 5.107 5.333 8,989,631 +0.14(+2.70%)
Apr 02, 2008 5.164 5.286 5.106 5.193 9,598,869 -0.02(-0.44%)
Apr 01, 2008 5.071 5.271 4.914 5.216 16,173,437 +0.27(+5.37%)
Mar 31, 2008 5.167 5.193 4.840 4.950 14,527,478 -0.13(-2.64%)
Mar 28, 2008 5.191 5.339 5.041 5.084 9,209,340 -0.11(-2.12%)
Mar 27, 2008 5.317 5.344 5.020 5.194 12,809,181 -0.21(-3.96%)
Mar 26, 2008 5.286 5.416 5.186 5.409 10,948,679 +0.11(+1.99%)
Mar 25, 2008 5.491 5.521 5.266 5.303 12,000,058 -0.15(-2.75%)
Mar 24, 2008 5.334 5.664 5.263 5.453 16,855,937 +0.28(+5.33%)
Mar 21, 2008 5.429 5.429 5.109 5.177 23,523,584 +0.00(+0.00%)
Mar 20, 2008 5.429 5.429 5.109 5.177 23,523,584 +0.20(+3.93%)
Mar 19, 2008 4.999 5.147 4.946 4.981 13,099,149 -0.02(-0.37%)
Mar 18, 2008 4.823 5.000 4.783 5.000 12,411,966 +0.29(+6.09%)
Mar 17, 2008 4.687 4.814 4.619 4.713 9,300,676 -0.04(-0.81%)
Mar 14, 2008 4.907 4.929 4.694 4.751 7,955,304 -0.14(-2.78%)
Mar 13, 2008 4.794 4.904 4.650 4.887 10,044,475 +0.02(+0.50%)
Mar 12, 2008 4.736 4.929 4.736 4.863 15,893,773 +0.14(+2.90%)
Mar 11, 2008 4.786 4.886 4.607 4.726 17,989,503 -0.02(-0.39%)
Mar 10, 2008 4.571 4.776 4.500 4.744 14,317,492 +0.28(+6.24%)
Mar 07, 2008 4.360 4.534 4.307 4.466 10,600,562 +0.09(+2.09%)
Mar 06, 2008 4.523 4.547 4.374 4.374 9,049,691 -0.21(-4.61%)
Mar 05, 2008 4.526 4.659 4.484 4.586 12,135,634 +0.08(+1.84%)
Mar 04, 2008 4.366 4.510 4.331 4.503 8,935,269 +0.08(+1.87%)
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.