Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.230 3.240 3.130 3.190 155,445 +0.03(+0.95%)
Apr 29, 2008 3.390 3.390 3.150 3.160 232,882 -0.15(-4.53%)
Apr 28, 2008 3.420 3.440 3.280 3.310 215,481 +0.02(+0.61%)
Apr 25, 2008 3.150 3.380 3.130 3.290 141,522 +0.16(+5.11%)
Apr 24, 2008 3.220 3.220 3.130 3.130 1,160,356 -0.04(-1.26%)
Apr 23, 2008 3.300 3.350 3.160 3.170 350,635 -0.10(-3.06%)
Apr 22, 2008 3.360 3.380 3.230 3.270 293,950 -0.09(-2.68%)
Apr 21, 2008 3.250 3.360 3.200 3.360 344,405 +0.13(+4.02%)
Apr 18, 2008 3.260 3.280 3.100 3.230 246,570 +0.01(+0.31%)
Apr 17, 2008 3.200 3.260 3.050 3.220 446,160 -0.01(-0.31%)
Apr 16, 2008 3.250 3.250 3.060 3.230 567,300 +0.01(+0.31%)
Apr 15, 2008 2.960 3.240 2.860 3.220 1,177,346 +0.21(+6.98%)
Apr 14, 2008 3.140 3.140 2.850 3.010 627,660 -0.11(-3.53%)
Apr 11, 2008 3.200 3.260 3.050 3.120 265,611 -0.04(-1.27%)
Apr 10, 2008 3.250 3.250 3.130 3.160 525,813 -0.12(-3.66%)
Apr 09, 2008 3.380 3.380 3.260 3.280 99,643 -0.01(-0.30%)
Apr 08, 2008 3.370 3.370 3.260 3.290 133,780 -0.05(-1.50%)
Apr 07, 2008 3.500 3.500 3.250 3.340 371,778 -0.08(-2.34%)
Apr 04, 2008 3.250 3.450 3.220 3.420 505,878 +0.22(+6.87%)
Apr 03, 2008 3.250 3.250 3.150 3.200 1,114,662 +0.00(+0.00%)
Apr 02, 2008 3.150 3.290 3.080 3.200 911,665 +0.07(+2.24%)
Apr 01, 2008 3.120 3.160 3.110 3.130 681,650 +0.03(+0.97%)
Mar 31, 2008 3.220 3.250 3.090 3.100 1,464,021 -0.14(-4.32%)
Mar 28, 2008 3.440 3.440 3.200 3.240 385,771 -0.12(-3.57%)
Mar 27, 2008 3.500 3.500 3.270 3.360 864,274 -0.16(-4.55%)
Mar 26, 2008 3.500 3.600 3.460 3.520 154,088 -0.04(-1.12%)
Mar 25, 2008 3.670 3.670 3.550 3.560 52,522 -0.03(-0.84%)
Mar 24, 2008 3.520 3.670 3.490 3.590 224,985 +0.15(+4.36%)
Mar 21, 2008 3.600 3.600 3.440 3.440 341,490 +0.00(+0.00%)
Mar 20, 2008 3.600 3.600 3.440 3.440 341,490 -0.03(-0.86%)
Mar 19, 2008 3.580 3.580 3.470 3.470 665,065 -0.11(-3.07%)
Mar 18, 2008 3.420 3.630 3.420 3.580 296,105 +0.23(+6.87%)
Mar 17, 2008 3.500 3.500 3.160 3.350 377,156 -0.15(-4.29%)
Mar 14, 2008 3.560 3.680 3.500 3.500 732,670 -0.05(-1.41%)
Mar 13, 2008 3.560 3.580 3.540 3.550 221,418 -0.01(-0.28%)
Mar 12, 2008 3.630 3.630 3.560 3.560 276,450 -0.06(-1.66%)
Mar 11, 2008 3.600 3.680 3.600 3.620 467,687 +0.02(+0.56%)
Mar 10, 2008 3.620 3.640 3.570 3.600 556,970 -0.05(-1.37%)
Mar 07, 2008 3.680 3.680 3.510 3.650 372,105 -0.02(-0.54%)
Mar 06, 2008 3.750 3.750 3.640 3.670 1,415,210 -0.12(-3.17%)
Mar 05, 2008 3.700 3.880 3.700 3.790 408,345 +0.10(+2.71%)
Mar 04, 2008 3.850 3.850 3.620 3.690 254,938 -0.11(-2.89%)
Mar 03, 2008 3.860 3.950 3.620 3.800 161,919 -0.15(-3.80%)
Feb 29, 2008 4.100 4.110 3.800 3.950 227,770 -0.05(-1.25%)
Feb 28, 2008 4.050 4.050 3.940 4.000 89,550 +0.00(+0.00%)
Feb 27, 2008 4.070 4.070 3.860 4.000 192,991 -0.07(-1.72%)
Feb 26, 2008 3.960 4.070 3.960 4.070 53,155 -0.02(-0.49%)
Feb 25, 2008 4.130 4.150 3.950 4.090 82,741 -0.04(-0.97%)
Feb 22, 2008 4.150 4.150 3.960 4.130 123,054 +0.01(+0.24%)
Feb 21, 2008 4.220 4.220 3.970 4.120 295,519 +0.05(+1.23%)
Feb 20, 2008 4.030 4.240 3.920 4.070 643,100 +0.22(+5.71%)
Feb 19, 2008 3.850 4.050 3.700 3.850 551,890 +0.20(+5.48%)
Feb 18, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 15, 2008 3.870 3.870 3.510 3.650 145,295 -0.19(-4.95%)
Feb 14, 2008 4.200 4.210 3.820 3.840 168,965 -0.31(-7.47%)
Feb 13, 2008 3.970 4.400 3.970 4.150 669,608 +0.23(+5.87%)
Feb 12, 2008 3.750 3.980 3.750 3.920 473,105 +0.20(+5.38%)
Feb 11, 2008 3.730 3.800 3.700 3.720 149,894 +0.13(+3.62%)
Feb 08, 2008 3.390 3.690 3.340 3.590 130,820 +0.28(+8.46%)
Feb 07, 2008 3.340 3.490 3.250 3.310 528,809 +0.02(+0.61%)
Feb 06, 2008 3.100 3.350 3.100 3.290 552,150 +0.18(+5.79%)
Feb 05, 2008 3.150 3.300 2.990 3.110 209,965 -0.04(-1.27%)
Feb 04, 2008 3.170 3.170 3.130 3.150 146,862 +0.00(+0.00%)
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.