Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.039 4.083 3.925 3.937 3,685,990 -0.09(-2.12%)
Apr 29, 2008 4.049 4.076 4.008 4.022 2,755,593 -0.02(-0.48%)
Apr 28, 2008 3.871 4.071 3.871 4.042 2,710,576 +0.01(+0.36%)
Apr 25, 2008 3.961 4.037 3.925 4.027 2,684,693 +0.08(+2.10%)
Apr 24, 2008 3.871 3.983 3.801 3.944 4,409,252 +0.07(+1.89%)
Apr 23, 2008 3.869 3.898 3.801 3.871 2,202,283 +0.02(+0.51%)
Apr 22, 2008 4.032 4.032 3.803 3.852 3,451,028 -0.06(-1.55%)
Apr 21, 2008 3.913 3.983 3.903 3.913 3,115,609 -0.09(-2.25%)
Apr 18, 2008 3.986 4.059 3.966 4.003 4,650,358 +0.10(+2.49%)
Apr 17, 2008 3.879 3.918 3.825 3.905 3,583,421 +0.02(+0.50%)
Apr 16, 2008 3.818 3.896 3.764 3.886 6,336,763 +0.01(+0.19%)
Apr 15, 2008 3.891 3.930 3.845 3.879 3,919,819 +0.01(+0.31%)
Apr 14, 2008 3.939 3.966 3.866 3.866 4,160,974 -0.08(-2.03%)
Apr 11, 2008 3.930 4.027 3.922 3.947 4,333,498 -0.09(-2.11%)
Apr 10, 2008 3.986 4.088 3.959 4.032 4,240,164 +0.07(+1.84%)
Apr 09, 2008 4.107 4.117 3.954 3.959 6,528,105 -0.13(-3.10%)
Apr 08, 2008 4.051 4.100 4.013 4.085 5,061,346 +0.04(+0.96%)
Apr 07, 2008 4.088 4.132 4.027 4.047 4,583,395 -0.01(-0.24%)
Apr 04, 2008 4.081 4.095 3.991 4.056 5,029,948 -0.00(-0.12%)
Apr 03, 2008 3.976 4.076 3.942 4.061 5,544,964 +0.08(+1.95%)
Apr 02, 2008 3.983 4.010 3.920 3.983 6,097,921 +0.00(+0.00%)
Apr 01, 2008 3.918 3.983 3.896 3.983 5,910,002 +0.13(+3.41%)
Mar 31, 2008 3.857 3.886 3.808 3.852 8,407,336 +0.00(+0.06%)
Mar 28, 2008 3.862 3.903 3.825 3.849 6,105,684 +0.00(+0.13%)
Mar 27, 2008 3.944 3.978 3.842 3.845 8,151,015 -0.08(-1.98%)
Mar 26, 2008 3.871 3.927 3.828 3.922 5,576,005 -0.01(-0.25%)
Mar 25, 2008 3.913 3.942 3.845 3.932 6,117,775 +0.01(+0.31%)
Mar 24, 2008 4.017 4.027 3.908 3.920 8,347,116 -0.03(-0.74%)
Mar 21, 2008 4.015 4.034 3.849 3.949 17,502,236 +0.00(+0.00%)
Mar 20, 2008 4.015 4.034 3.849 3.949 17,502,236 -0.06(-1.58%)
Mar 19, 2008 3.896 4.020 3.840 4.012 60,569,172 +0.08(+1.92%)
Mar 18, 2008 3.735 3.966 3.728 3.937 24,322,062 +0.31(+8.52%)
Mar 17, 2008 3.577 3.682 3.531 3.628 8,319,582 +0.01(+0.27%)
Mar 14, 2008 3.772 3.772 3.577 3.618 6,011,823 -0.11(-3.06%)
Mar 13, 2008 3.611 3.745 3.553 3.733 5,158,585 +0.07(+1.99%)
Mar 12, 2008 3.720 3.793 3.652 3.660 5,475,922 -0.06(-1.51%)
Mar 11, 2008 3.480 3.716 3.480 3.716 6,171,032 +0.23(+6.56%)
Mar 10, 2008 3.606 3.616 3.473 3.487 4,720,268 -0.10(-2.78%)
Mar 07, 2008 3.596 3.718 3.553 3.587 10,420,965 -0.02(-0.54%)
Mar 06, 2008 3.703 3.703 3.594 3.606 6,843,227 -0.11(-2.95%)
Mar 05, 2008 3.689 3.750 3.665 3.716 6,564,620 +0.05(+1.39%)
Mar 04, 2008 3.604 3.679 3.543 3.665 6,553,047 +0.01(+0.40%)
Mar 03, 2008 3.757 3.757 3.604 3.650 4,901,324 -0.12(-3.23%)
Feb 29, 2008 3.823 3.903 3.735 3.772 4,265,249 -0.11(-2.94%)
Feb 28, 2008 3.888 3.930 3.832 3.886 5,140,922 -0.03(-0.68%)
Feb 27, 2008 3.798 3.949 3.774 3.913 4,478,233 +0.07(+1.77%)
Feb 26, 2008 3.784 3.862 3.733 3.845 5,309,990 +0.04(+1.09%)
Feb 25, 2008 3.747 3.828 3.667 3.803 4,319,591 +0.07(+1.76%)
Feb 22, 2008 3.742 3.772 3.633 3.738 5,654,647 +0.01(+0.20%)
Feb 21, 2008 3.786 3.859 3.723 3.730 4,948,503 -0.02(-0.58%)
Feb 20, 2008 3.626 3.769 3.604 3.752 6,616,373 +0.11(+3.07%)
Feb 19, 2008 3.694 3.716 3.601 3.640 5,455,702 -0.01(-0.33%)
Feb 18, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.00(+0.00%)
Feb 15, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.01(+0.40%)
Feb 14, 2008 3.745 3.747 3.638 3.638 4,884,314 -0.08(-2.22%)
Feb 13, 2008 3.679 3.725 3.616 3.720 5,006,704 +0.07(+1.80%)
Feb 12, 2008 3.689 3.733 3.628 3.655 7,612,430 -0.02(-0.60%)
Feb 11, 2008 3.626 3.682 3.562 3.677 8,817,863 +0.05(+1.27%)
Feb 08, 2008 3.635 3.662 3.565 3.630 5,840,261 -0.03(-0.73%)
Feb 07, 2008 3.477 3.725 3.458 3.657 7,902,125 +0.16(+4.45%)
Feb 06, 2008 3.655 3.665 3.470 3.501 7,433,947 -0.07(-1.86%)
Feb 05, 2008 3.674 3.703 3.565 3.568 4,953,085 -0.15(-3.92%)
Feb 04, 2008 3.818 3.818 3.657 3.713 4,566,788 -0.06(-1.68%)
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.