Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.775 4.800 4.675 4.710 4,067,696 -0.08(-1.63%)
May 29, 2008 4.787 4.848 4.774 4.788 1,910,619 +0.05(+1.02%)
May 28, 2008 4.658 4.785 4.658 4.739 2,108,875 +0.06(+1.31%)
May 27, 2008 4.792 4.792 4.634 4.678 4,989,298 -0.14(-3.00%)
May 26, 2008 4.795 4.856 4.769 4.823 0 +0.00(+0.00%)
May 23, 2008 4.795 4.856 4.769 4.823 1,663,412 +0.00(+0.07%)
May 22, 2008 4.843 4.856 4.801 4.820 1,345,351 +0.00(+0.02%)
May 21, 2008 4.844 4.878 4.796 4.819 1,349,965 -0.00(-0.04%)
May 20, 2008 4.710 4.843 4.707 4.821 2,223,668 +0.12(+2.58%)
May 19, 2008 4.667 4.724 4.667 4.699 892,347 +0.01(+0.11%)
May 16, 2008 4.719 4.728 4.660 4.694 1,104,795 +0.02(+0.52%)
May 15, 2008 4.649 4.685 4.612 4.670 1,570,370 +0.03(+0.71%)
May 14, 2008 4.617 4.658 4.607 4.637 1,237,910 +0.06(+1.22%)
May 13, 2008 4.621 4.621 4.556 4.581 1,408,891 -0.07(-1.54%)
May 12, 2008 4.631 4.657 4.565 4.653 1,265,298 +0.04(+0.85%)
May 09, 2008 4.530 4.644 4.525 4.614 1,963,472 +0.12(+2.75%)
May 08, 2008 4.469 4.518 4.451 4.490 1,707,720 -0.02(-0.35%)
May 07, 2008 4.431 4.542 4.419 4.506 1,991,979 +0.11(+2.40%)
May 06, 2008 4.322 4.416 4.301 4.401 1,362,858 +0.09(+1.98%)
May 05, 2008 4.346 4.374 4.306 4.315 1,674,060 -0.01(-0.27%)
May 02, 2008 4.312 4.360 4.294 4.327 1,426,304 +0.04(+0.91%)
May 01, 2008 4.329 4.334 4.249 4.288 1,391,005 -0.06(-1.36%)
Apr 30, 2008 4.320 4.394 4.298 4.347 1,968,143 +0.00(+0.02%)
Apr 29, 2008 4.459 4.459 4.339 4.346 1,285,572 -0.08(-1.88%)
Apr 28, 2008 4.397 4.443 4.397 4.429 1,543,010 +0.05(+1.08%)
Apr 25, 2008 4.442 4.451 4.356 4.382 2,104,460 -0.03(-0.69%)
Apr 24, 2008 4.411 4.441 4.377 4.412 1,248,454 -0.01(-0.17%)
Apr 23, 2008 4.414 4.451 4.398 4.420 1,109,389 -0.05(-1.18%)
Apr 22, 2008 4.425 4.502 4.416 4.472 1,155,526 +0.01(+0.17%)
Apr 21, 2008 4.474 4.496 4.440 4.465 1,742,839 -0.01(-0.21%)
Apr 18, 2008 4.499 4.499 4.426 4.474 1,300,455 +0.05(+1.19%)
Apr 17, 2008 4.441 4.461 4.400 4.422 1,378,727 -0.05(-1.16%)
Apr 16, 2008 4.462 4.487 4.427 4.473 1,796,726 +0.09(+2.05%)
Apr 15, 2008 4.382 4.415 4.364 4.384 1,800,762 +0.02(+0.44%)
Apr 14, 2008 4.301 4.397 4.301 4.365 1,485,211 +0.05(+1.17%)
Apr 11, 2008 4.340 4.364 4.303 4.314 1,243,897 -0.08(-1.73%)
Apr 10, 2008 4.384 4.390 4.321 4.390 2,934,338 +0.01(+0.29%)
Apr 09, 2008 4.419 4.419 4.351 4.377 2,795,690 -0.04(-0.93%)
Apr 08, 2008 4.366 4.447 4.366 4.419 3,259,902 -0.01(-0.19%)
Apr 07, 2008 4.451 4.497 4.426 4.427 5,001,169 -0.01(-0.21%)
Apr 04, 2008 4.408 4.463 4.396 4.436 4,895,054 +0.01(+0.14%)
Apr 03, 2008 4.395 4.488 4.394 4.430 2,531,374 +0.04(+0.96%)
Apr 02, 2008 4.372 4.410 4.340 4.388 3,119,691 +0.07(+1.59%)
Apr 01, 2008 4.343 4.352 4.260 4.319 1,656,714 -0.03(-0.58%)
Mar 31, 2008 4.348 4.419 4.263 4.345 3,216,427 -0.06(-1.32%)
Mar 28, 2008 4.390 4.460 4.390 4.403 3,712,745 +0.03(+0.80%)
Mar 27, 2008 4.324 4.410 4.302 4.368 5,066,537 +0.09(+2.00%)
Mar 26, 2008 4.279 4.302 4.260 4.282 4,027,234 -0.01(-0.17%)
Mar 25, 2008 4.202 4.314 4.201 4.290 3,309,923 +0.12(+2.83%)
Mar 24, 2008 4.130 4.204 4.130 4.172 2,256,835 +0.01(+0.28%)
Mar 21, 2008 4.023 4.232 4.003 4.160 3,238,112 +0.00(+0.00%)
Mar 20, 2008 4.023 4.232 4.003 4.160 3,238,112 +0.09(+2.23%)
Mar 19, 2008 4.296 4.313 4.061 4.069 3,436,113 -0.21(-4.86%)
Mar 18, 2008 4.302 4.302 4.202 4.277 3,284,533 +0.04(+1.00%)
Mar 17, 2008 4.271 4.336 4.178 4.235 2,787,884 -0.14(-3.21%)
Mar 14, 2008 4.432 4.432 4.288 4.375 3,910,745 -0.05(-1.22%)
Mar 13, 2008 4.413 4.442 4.390 4.429 5,001,169 +0.01(+0.31%)
Mar 12, 2008 4.499 4.530 4.401 4.415 2,481,163 -0.07(-1.46%)
Mar 11, 2008 4.436 4.486 4.419 4.481 3,224,375 +0.13(+3.08%)
Mar 10, 2008 4.414 4.430 4.324 4.347 3,123,480 -0.08(-1.81%)
Mar 07, 2008 4.411 4.508 4.394 4.427 2,426,216 -0.05(-1.09%)
Mar 06, 2008 4.508 4.508 4.459 4.476 3,537,765 -0.01(-0.28%)
Mar 05, 2008 4.373 4.488 4.373 4.488 4,311,512 +0.14(+3.20%)
Mar 04, 2008 4.327 4.358 4.290 4.349 4,400,536 -0.02(-0.46%)
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.