Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.955 4.150 3.915 4.033 191,207 +0.13(+3.21%)
Apr 29, 2008 3.837 3.962 3.837 3.908 101,478 +0.04(+1.01%)
Apr 28, 2008 3.712 3.939 3.641 3.868 359,068 +0.18(+4.88%)
Apr 25, 2008 3.673 3.743 3.493 3.688 147,299 +0.06(+1.73%)
Apr 24, 2008 3.493 3.735 3.414 3.626 232,142 +0.18(+5.23%)
Apr 23, 2008 3.375 3.555 3.355 3.446 185,965 +0.06(+1.67%)
Apr 22, 2008 3.453 3.516 3.211 3.389 269,259 -0.11(-3.19%)
Apr 21, 2008 3.399 3.500 3.305 3.500 135,526 +0.13(+3.71%)
Apr 18, 2008 3.289 3.414 3.218 3.375 293,089 +0.16(+4.87%)
Apr 17, 2008 3.164 3.254 3.054 3.218 226,607 +0.06(+1.99%)
Apr 16, 2008 3.203 3.218 3.109 3.156 262,815 +0.02(+0.50%)
Apr 15, 2008 3.187 3.242 3.117 3.140 210,951 -0.09(-2.67%)
Apr 14, 2008 3.226 3.328 3.148 3.226 212,417 +0.02(+0.49%)
Apr 11, 2008 3.242 3.297 3.093 3.211 257,131 -0.04(-1.20%)
Apr 10, 2008 3.070 3.258 3.070 3.250 379,850 +0.16(+5.06%)
Apr 09, 2008 3.322 3.336 3.085 3.093 189,052 -0.22(-6.62%)
Apr 08, 2008 3.289 3.422 3.234 3.312 238,707 -0.02(-0.47%)
Apr 07, 2008 3.430 3.688 3.320 3.328 289,622 -0.05(-1.39%)
Apr 04, 2008 3.579 3.579 3.375 3.375 150,445 -0.17(-4.86%)
Apr 03, 2008 3.461 3.649 3.446 3.547 351,300 +0.07(+2.03%)
Apr 02, 2008 3.508 3.720 3.477 3.477 348,474 -0.12(-3.27%)
Apr 01, 2008 3.671 3.671 3.524 3.594 188,951 -0.02(-0.43%)
Mar 31, 2008 3.540 3.657 3.469 3.610 269,854 +0.05(+1.54%)
Mar 28, 2008 3.336 3.579 3.336 3.555 1,489,225 -0.05(-1.52%)
Mar 27, 2008 3.767 3.806 3.508 3.610 1,274,789 -0.15(-3.96%)
Mar 26, 2008 3.720 3.759 3.571 3.759 348,060 +0.04(+1.05%)
Mar 25, 2008 3.634 3.743 3.508 3.720 1,204,369 +0.15(+4.17%)
Mar 24, 2008 3.312 3.634 3.234 3.571 1,037,243 +0.30(+9.09%)
Mar 21, 2008 3.250 3.477 3.179 3.273 947,735 +0.00(+0.00%)
Mar 20, 2008 3.250 3.477 3.179 3.273 947,735 +0.05(+1.70%)
Mar 19, 2008 3.078 3.352 3.078 3.218 283,680 +0.11(+3.53%)
Mar 18, 2008 3.242 3.242 3.054 3.109 252,971 -0.05(-1.49%)
Mar 17, 2008 3.242 3.242 3.109 3.156 271,047 -0.13(-4.05%)
Mar 14, 2008 3.446 3.446 3.218 3.289 243,103 -0.11(-3.23%)
Mar 13, 2008 3.289 3.399 3.179 3.399 303,831 +0.09(+2.84%)
Mar 12, 2008 3.375 3.430 3.305 3.305 315,705 -0.07(-2.09%)
Mar 11, 2008 3.352 3.524 3.211 3.375 708,415 +0.09(+2.62%)
Mar 10, 2008 3.469 3.594 3.242 3.289 445,342 -0.20(-5.62%)
Mar 07, 2008 3.532 3.634 3.446 3.485 281,544 -0.05(-1.33%)
Mar 06, 2008 3.876 3.876 3.532 3.532 281,759 -0.33(-8.52%)
Mar 05, 2008 3.939 4.017 3.798 3.861 254,558 -0.11(-2.76%)
Mar 04, 2008 3.908 4.143 3.767 3.970 349,157 +0.06(+1.60%)
Mar 03, 2008 3.900 3.978 3.790 3.908 138,637 +0.05(+1.22%)
Feb 29, 2008 4.017 4.017 3.767 3.861 272,146 -0.17(-4.27%)
Feb 28, 2008 4.056 4.096 3.923 4.033 485,290 -0.07(-1.72%)
Feb 27, 2008 4.166 4.174 4.025 4.103 177,386 -0.08(-1.87%)
Feb 26, 2008 4.440 4.518 4.166 4.182 231,190 -0.34(-7.45%)
Feb 25, 2008 4.283 4.589 4.221 4.518 207,315 +0.27(+6.26%)
Feb 22, 2008 4.174 4.276 4.111 4.252 206,908 +0.05(+1.12%)
Feb 21, 2008 4.323 4.558 4.166 4.205 210,270 -0.06(-1.47%)
Feb 20, 2008 4.213 4.323 4.143 4.268 214,283 +0.02(+0.37%)
Feb 19, 2008 4.377 4.377 4.158 4.252 174,781 -0.04(-0.91%)
Feb 18, 2008 4.346 4.385 4.143 4.291 234,970 +0.00(+0.00%)
Feb 15, 2008 4.346 4.385 4.143 4.291 234,970 -0.05(-1.08%)
Feb 14, 2008 4.307 4.417 4.213 4.338 218,674 +0.03(+0.73%)
Feb 13, 2008 4.158 4.377 4.158 4.307 167,704 +0.16(+3.77%)
Feb 12, 2008 4.049 4.174 3.994 4.150 300,046 +0.09(+2.12%)
Feb 11, 2008 4.229 4.338 3.955 4.064 547,097 -0.12(-2.81%)
Feb 08, 2008 4.330 4.424 4.143 4.182 558,510 -0.21(-4.81%)
Feb 07, 2008 4.636 4.683 4.260 4.393 597,499 -0.15(-3.28%)
Feb 06, 2008 4.424 4.777 4.401 4.542 623,340 +0.07(+1.58%)
Feb 05, 2008 4.730 4.910 4.370 4.471 532,765 -0.38(-7.90%)
Feb 04, 2008 4.894 5.035 4.753 4.855 582,202 -0.05(-0.96%)
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.