Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.970 5.090 4.800 4.940 178,161 -0.06(-1.20%)
May 29, 2008 5.340 5.410 4.970 5.000 409,620 -0.25(-4.76%)
May 28, 2008 5.070 5.250 5.050 5.250 298,249 +0.25(+5.00%)
May 27, 2008 5.300 5.320 4.990 5.000 307,185 -0.30(-5.66%)
May 26, 2008 5.260 5.390 5.160 5.300 0 +0.00(+0.00%)
May 23, 2008 5.260 5.390 5.160 5.300 256,504 +0.12(+2.32%)
May 22, 2008 5.330 5.440 5.100 5.180 300,467 -0.18(-3.36%)
May 21, 2008 5.440 6.030 5.320 5.360 1,525,449 +0.06(+1.13%)
May 20, 2008 4.670 5.300 4.530 5.300 806,848 +0.73(+15.97%)
May 19, 2008 4.300 5.000 4.250 4.570 605,964 +0.33(+7.78%)
May 16, 2008 4.190 4.240 4.050 4.240 166,720 +0.16(+3.92%)
May 15, 2008 4.050 4.120 3.920 4.080 234,396 +0.09(+2.26%)
May 14, 2008 4.260 4.340 3.980 3.990 302,660 -0.27(-6.32%)
May 13, 2008 4.420 4.420 4.160 4.259 155,946 -0.10(-2.32%)
May 12, 2008 4.600 4.600 4.340 4.360 223,981 -0.14(-3.11%)
May 09, 2008 4.600 4.630 4.450 4.500 264,430 +0.09(+2.04%)
May 08, 2008 4.300 4.530 4.260 4.410 254,158 +0.15(+3.52%)
May 07, 2008 4.390 4.490 4.120 4.260 266,222 -0.05(-1.16%)
May 06, 2008 3.900 4.540 3.780 4.310 380,504 +0.42(+10.80%)
May 05, 2008 3.900 3.960 3.850 3.890 143,763 -0.05(-1.27%)
May 02, 2008 4.050 4.070 3.870 3.940 204,330 -0.06(-1.50%)
May 01, 2008 3.690 4.000 3.500 4.000 374,836 +0.27(+7.24%)
Apr 30, 2008 3.820 3.930 3.700 3.730 337,229 -0.21(-5.33%)
Apr 29, 2008 4.120 4.120 3.850 3.940 444,468 -0.10(-2.48%)
Apr 28, 2008 4.150 4.250 4.040 4.040 271,021 -0.11(-2.65%)
Apr 25, 2008 4.150 4.240 4.080 4.150 341,828 -0.07(-1.66%)
Apr 24, 2008 4.360 4.390 4.122 4.220 287,163 -0.13(-2.99%)
Apr 23, 2008 4.550 4.550 4.310 4.350 305,113 -0.25(-5.43%)
Apr 22, 2008 4.900 4.930 4.550 4.600 271,113 -0.32(-6.50%)
Apr 21, 2008 4.860 5.010 4.860 4.920 265,048 +0.06(+1.23%)
Apr 18, 2008 4.870 5.320 4.510 4.860 186,200 -0.02(-0.41%)
Apr 17, 2008 4.980 5.050 4.750 4.880 264,864 -0.12(-2.40%)
Apr 16, 2008 4.770 5.000 4.700 5.000 445,113 +0.31(+6.59%)
Apr 15, 2008 4.840 4.980 4.610 4.691 267,612 -0.15(-3.08%)
Apr 14, 2008 5.010 5.020 4.830 4.840 164,132 -0.07(-1.43%)
Apr 11, 2008 4.950 5.000 4.760 4.910 213,304 +0.00(+0.00%)
Apr 10, 2008 4.920 5.050 4.810 4.910 263,965 -0.12(-2.39%)
Apr 09, 2008 4.700 5.150 4.700 5.030 416,052 +0.27(+5.67%)
Apr 08, 2008 5.290 5.290 4.660 4.760 591,736 -0.46(-8.81%)
Apr 07, 2008 5.720 5.720 5.210 5.220 426,050 -0.28(-5.09%)
Apr 04, 2008 5.110 5.750 4.990 5.500 434,532 +0.32(+6.18%)
Apr 03, 2008 4.940 5.280 4.860 5.180 594,504 +0.28(+5.71%)
Apr 02, 2008 4.600 5.000 4.600 4.900 376,633 +0.07(+1.45%)
Apr 01, 2008 4.930 4.930 4.700 4.830 255,339 -0.05(-1.02%)
Mar 31, 2008 5.390 5.420 4.790 4.880 489,766 -0.67(-12.07%)
Mar 28, 2008 5.770 5.800 5.300 5.550 359,350 -0.22(-3.81%)
Mar 27, 2008 6.000 6.250 5.660 5.770 226,700 -0.12(-2.04%)
Mar 26, 2008 5.490 6.100 5.490 5.890 512,888 +0.38(+6.90%)
Mar 25, 2008 4.600 5.550 4.600 5.510 625,777 +0.86(+18.49%)
Mar 24, 2008 4.800 5.000 4.260 4.650 583,693 -0.21(-4.32%)
Mar 21, 2008 5.070 5.180 4.680 4.860 642,268 +0.00(+0.00%)
Mar 20, 2008 5.070 5.180 4.680 4.860 642,268 -0.37(-7.07%)
Mar 19, 2008 6.000 6.020 5.130 5.230 739,189 -0.79(-13.12%)
Mar 18, 2008 6.630 6.642 6.020 6.020 277,600 -0.55(-8.37%)
Mar 17, 2008 6.610 6.980 6.380 6.570 314,115 -0.34(-4.92%)
Mar 14, 2008 7.300 7.300 6.810 6.910 356,213 -0.34(-4.69%)
Mar 13, 2008 7.020 7.420 7.020 7.250 373,142 +0.00(+0.00%)
Mar 12, 2008 7.670 7.670 6.650 7.250 871,880 -0.47(-6.09%)
Mar 11, 2008 7.690 7.880 7.640 7.720 294,940 +0.07(+0.92%)
Mar 10, 2008 8.130 8.180 7.610 7.650 248,748 -0.60(-7.27%)
Mar 07, 2008 8.450 8.560 8.030 8.250 227,499 -0.25(-2.94%)
Mar 06, 2008 8.810 8.810 8.400 8.500 138,925 -0.28(-3.19%)
Mar 05, 2008 8.390 8.874 8.380 8.780 172,150 +0.27(+3.17%)
Mar 04, 2008 8.800 8.960 8.310 8.510 342,991 -0.24(-2.74%)
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.