Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.725 4.955 4.685 4.945 522,160 +0.18(+3.78%)
Apr 29, 2008 4.745 4.840 4.685 4.765 528,934 +0.01(+0.32%)
Apr 28, 2008 4.605 5.000 4.460 4.750 2,485,288 -0.57(-10.71%)
Apr 25, 2008 5.330 5.475 5.220 5.320 141,802 +0.00(+0.00%)
Apr 24, 2008 5.225 5.480 5.225 5.320 62,146 +0.06(+1.04%)
Apr 23, 2008 5.185 5.300 5.110 5.265 64,842 +0.07(+1.35%)
Apr 22, 2008 5.155 5.215 5.112 5.195 54,472 +0.04(+0.78%)
Apr 21, 2008 5.175 5.245 5.095 5.155 167,190 -0.05(-1.06%)
Apr 18, 2008 5.495 5.600 5.145 5.210 262,766 -0.24(-4.40%)
Apr 17, 2008 5.255 5.455 5.190 5.450 112,662 +0.20(+3.71%)
Apr 16, 2008 5.190 5.375 5.150 5.255 227,376 +0.08(+1.45%)
Apr 15, 2008 5.360 5.360 5.020 5.180 409,934 -0.18(-3.36%)
Apr 14, 2008 5.415 5.460 5.305 5.360 135,672 -0.03(-0.56%)
Apr 11, 2008 5.455 5.510 5.300 5.390 92,622 -0.08(-1.37%)
Apr 10, 2008 5.405 5.610 5.405 5.465 260,564 +0.06(+1.11%)
Apr 09, 2008 5.350 5.540 5.345 5.405 412,836 +0.05(+0.93%)
Apr 08, 2008 5.250 5.355 5.100 5.355 165,162 +0.11(+2.00%)
Apr 07, 2008 5.060 5.300 5.010 5.250 425,738 +0.22(+4.48%)
Apr 04, 2008 4.865 5.160 4.850 5.025 1,509,884 -0.01(-0.30%)
Apr 03, 2008 5.005 5.065 4.850 5.040 538,356 +0.04(+0.70%)
Apr 02, 2008 5.235 5.235 4.935 5.005 880,678 -0.14(-2.72%)
Apr 01, 2008 5.195 5.220 5.080 5.145 185,558 +0.03(+0.68%)
Mar 31, 2008 5.115 5.175 5.045 5.110 233,926 +0.02(+0.29%)
Mar 28, 2008 5.185 5.210 5.025 5.095 120,478 -0.11(-2.02%)
Mar 27, 2008 5.145 5.275 5.145 5.200 190,438 +0.06(+1.07%)
Mar 26, 2008 5.220 5.250 5.070 5.145 178,682 -0.10(-1.91%)
Mar 25, 2008 5.195 5.290 5.195 5.245 282,040 +0.04(+0.77%)
Mar 24, 2008 5.195 5.325 5.195 5.205 361,742 +0.03(+0.58%)
Mar 21, 2008 5.300 5.345 5.090 5.175 343,896 +0.00(+0.00%)
Mar 20, 2008 5.300 5.345 5.090 5.175 343,896 -0.21(-3.81%)
Mar 19, 2008 5.505 5.575 5.330 5.380 207,792 -0.15(-2.71%)
Mar 18, 2008 5.265 5.540 5.240 5.530 279,172 +0.27(+5.03%)
Mar 17, 2008 5.435 5.465 5.261 5.265 177,262 -0.29(-5.14%)
Mar 14, 2008 5.695 5.720 5.475 5.550 162,474 -0.15(-2.55%)
Mar 13, 2008 5.575 5.770 5.475 5.695 206,142 -0.03(-0.52%)
Mar 12, 2008 5.740 5.800 5.675 5.725 75,160 -0.02(-0.26%)
Mar 11, 2008 5.705 5.810 5.500 5.740 231,286 +0.12(+2.04%)
Mar 10, 2008 5.740 5.845 5.560 5.625 158,762 -0.14(-2.51%)
Mar 07, 2008 5.795 5.905 5.735 5.770 36,620 -0.04(-0.60%)
Mar 06, 2008 6.045 6.045 5.775 5.805 128,304 -0.18(-3.01%)
Mar 05, 2008 6.000 6.090 5.945 5.985 87,324 -0.00(-0.08%)
Mar 04, 2008 6.025 6.035 5.880 5.990 246,338 +0.03(+0.50%)
Mar 03, 2008 6.080 6.085 5.845 5.960 361,578 -0.16(-2.53%)
Feb 29, 2008 6.095 6.280 6.070 6.115 356,752 -0.04(-0.57%)
Feb 28, 2008 6.140 6.175 6.100 6.150 152,436 -0.02(-0.40%)
Feb 27, 2008 6.260 6.345 6.091 6.175 583,496 -0.21(-3.36%)
Feb 26, 2008 6.325 6.455 6.265 6.390 56,298 +0.02(+0.39%)
Feb 25, 2008 6.255 6.365 6.205 6.365 54,540 +0.12(+2.00%)
Feb 22, 2008 6.160 6.275 6.075 6.240 157,442 -0.09(-1.50%)
Feb 21, 2008 6.390 6.415 6.085 6.335 153,480 -0.06(-0.94%)
Feb 20, 2008 6.390 6.445 6.255 6.395 303,808 -0.05(-0.70%)
Feb 19, 2008 6.520 6.670 6.405 6.440 148,476 -0.08(-1.23%)
Feb 18, 2008 6.505 6.575 6.420 6.520 98,260 +0.00(+0.00%)
Feb 15, 2008 6.505 6.575 6.420 6.520 98,260 -0.02(-0.31%)
Feb 14, 2008 6.520 6.620 6.510 6.540 87,438 -0.01(-0.23%)
Feb 13, 2008 6.500 6.565 6.475 6.555 204,826 +0.10(+1.55%)
Feb 12, 2008 6.380 6.495 6.365 6.455 118,864 +0.08(+1.25%)
Feb 11, 2008 6.400 6.400 6.327 6.375 119,400 +0.04(+0.71%)
Feb 08, 2008 6.180 6.415 6.125 6.330 47,400 -0.05(-0.78%)
Feb 07, 2008 6.335 6.495 6.195 6.380 264,306 -0.09(-1.47%)
Feb 06, 2008 6.630 6.745 6.415 6.475 170,246 -0.16(-2.34%)
Feb 05, 2008 6.820 7.010 6.605 6.630 170,518 -0.34(-4.95%)
Feb 04, 2008 7.035 7.170 6.950 6.975 194,548 +0.02(+0.29%)
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.