Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 9.000 9.330 8.650 8.750 253,125 -0.29(-3.21%)
Feb 29, 2008 9.700 9.740 8.940 9.040 333,327 -0.79(-8.04%)
Feb 28, 2008 9.800 9.830 9.550 9.830 187,070 +0.08(+0.82%)
Feb 27, 2008 9.360 9.780 9.360 9.750 254,009 +0.31(+3.28%)
Feb 26, 2008 9.490 9.650 9.300 9.440 303,841 +0.07(+0.75%)
Feb 25, 2008 8.640 9.450 8.640 9.370 411,320 +0.69(+7.96%)
Feb 22, 2008 8.770 8.780 8.520 8.679 144,433 -0.01(-0.13%)
Feb 21, 2008 8.980 9.000 8.600 8.690 181,773 -0.17(-1.92%)
Feb 20, 2008 8.460 8.870 8.300 8.860 216,767 +0.38(+4.48%)
Feb 19, 2008 8.890 8.950 8.440 8.480 255,113 -0.17(-1.97%)
Feb 18, 2008 8.610 8.850 8.550 8.650 0 +0.00(+0.00%)
Feb 15, 2008 8.610 8.850 8.550 8.650 198,238 +0.05(+0.58%)
Feb 14, 2008 8.190 8.800 8.190 8.600 382,690 +0.35(+4.24%)
Feb 13, 2008 8.310 8.310 8.120 8.250 273,040 +0.07(+0.86%)
Feb 12, 2008 8.140 8.330 8.120 8.180 278,245 +0.05(+0.62%)
Feb 11, 2008 7.880 8.170 7.600 8.130 220,459 +0.28(+3.57%)
Feb 08, 2008 7.810 8.020 7.710 7.850 161,721 +0.09(+1.16%)
Feb 07, 2008 7.650 7.950 7.550 7.760 407,900 -0.06(-0.77%)
Feb 06, 2008 7.910 8.180 7.820 7.820 315,396 -0.08(-1.01%)
Feb 05, 2008 8.000 8.040 7.760 7.900 274,452 -0.32(-3.89%)
Feb 04, 2008 8.500 8.500 8.050 8.220 205,441 -0.20(-2.38%)
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.