Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.230 5.390 5.220 5.260 10,500 +0.03(+0.57%)
Apr 29, 2008 5.340 5.500 5.160 5.230 18,800 -0.23(-4.21%)
Apr 28, 2008 5.480 5.480 5.370 5.460 15,550 +0.04(+0.74%)
Apr 25, 2008 5.350 5.420 5.350 5.420 22,400 +0.21(+4.03%)
Apr 24, 2008 5.300 5.350 5.150 5.210 85,860 -0.19(-3.52%)
Apr 23, 2008 5.310 5.500 5.140 5.400 27,540 +0.01(+0.19%)
Apr 22, 2008 5.500 5.500 5.380 5.390 8,900 -0.13(-2.36%)
Apr 21, 2008 5.750 5.750 5.510 5.520 13,300 -0.20(-3.50%)
Apr 18, 2008 5.750 5.890 5.620 5.720 46,600 -0.03(-0.52%)
Apr 17, 2008 5.410 5.750 5.410 5.750 27,000 +0.25(+4.55%)
Apr 16, 2008 5.300 5.500 5.300 5.500 45,000 +0.24(+4.56%)
Apr 15, 2008 5.250 5.450 5.250 5.260 14,767 -0.08(-1.50%)
Apr 14, 2008 5.260 5.480 5.250 5.340 13,400 -0.06(-1.11%)
Apr 11, 2008 5.350 5.400 5.260 5.400 19,375 +0.09(+1.69%)
Apr 10, 2008 5.490 5.550 5.300 5.310 42,300 -0.19(-3.45%)
Apr 09, 2008 5.650 5.670 5.500 5.500 26,775 -0.19(-3.34%)
Apr 08, 2008 5.550 5.750 5.510 5.690 22,010 -0.19(-3.23%)
Apr 07, 2008 5.900 5.900 5.750 5.880 6,300 +0.01(+0.17%)
Apr 04, 2008 5.670 5.870 5.670 5.870 18,880 +0.22(+3.89%)
Apr 03, 2008 5.580 5.650 5.570 5.650 6,500 +0.05(+0.89%)
Apr 02, 2008 5.750 5.950 5.600 5.600 26,070 -0.10(-1.75%)
Apr 01, 2008 5.400 5.700 5.290 5.700 44,185 +0.43(+8.16%)
Mar 31, 2008 5.070 5.400 5.070 5.270 20,330 +0.02(+0.38%)
Mar 28, 2008 5.170 5.400 5.170 5.250 21,630 +0.00(+0.00%)
Mar 27, 2008 5.260 5.400 5.250 5.250 45,730 +0.11(+2.14%)
Mar 26, 2008 5.360 5.400 5.130 5.140 22,300 -0.34(-6.20%)
Mar 25, 2008 5.440 5.490 5.310 5.480 24,700 +0.03(+0.55%)
Mar 24, 2008 5.030 5.460 5.010 5.450 56,800 +0.38(+7.50%)
Mar 21, 2008 4.910 5.100 4.910 5.070 59,500 +0.00(+0.00%)
Mar 20, 2008 4.910 5.100 4.910 5.070 59,500 +0.17(+3.47%)
Mar 19, 2008 5.000 5.070 4.900 4.900 24,400 -0.06(-1.21%)
Mar 18, 2008 4.950 5.000 4.920 4.960 31,100 +0.14(+2.90%)
Mar 17, 2008 5.010 5.010 4.770 4.820 56,900 -0.28(-5.49%)
Mar 14, 2008 5.110 5.120 5.020 5.100 31,380 -0.03(-0.58%)
Mar 13, 2008 5.100 5.220 5.100 5.130 32,500 -0.12(-2.29%)
Mar 12, 2008 5.110 5.270 5.110 5.250 33,800 +0.13(+2.54%)
Mar 11, 2008 5.110 5.400 5.090 5.120 26,425 +0.04(+0.79%)
Mar 10, 2008 5.060 5.110 5.030 5.080 17,393 -0.22(-4.15%)
Mar 07, 2008 5.030 5.340 5.030 5.300 44,700 +0.10(+1.92%)
Mar 06, 2008 5.250 5.280 5.070 5.200 37,028 +0.02(+0.39%)
Mar 05, 2008 5.100 5.400 5.080 5.180 27,150 +0.06(+1.17%)
Mar 04, 2008 5.190 5.190 5.060 5.120 30,189 -0.04(-0.78%)
Mar 03, 2008 5.200 5.250 5.160 5.160 13,690 -0.18(-3.37%)
Feb 29, 2008 5.450 5.450 5.170 5.340 57,797 -0.15(-2.73%)
Feb 28, 2008 5.600 5.680 5.480 5.490 60,130 -0.20(-3.51%)
Feb 27, 2008 5.550 5.710 5.550 5.690 45,900 -0.09(-1.56%)
Feb 26, 2008 5.280 5.780 5.280 5.780 69,995 +0.38(+7.04%)
Feb 25, 2008 5.200 5.450 5.200 5.400 38,070 +0.25(+4.85%)
Feb 22, 2008 5.190 5.240 5.150 5.150 79,100 -0.01(-0.19%)
Feb 21, 2008 5.160 5.350 5.160 5.160 33,090 +0.01(+0.19%)
Feb 20, 2008 5.200 5.390 5.130 5.150 36,518 -0.05(-0.96%)
Feb 19, 2008 5.160 5.250 5.060 5.200 43,049 +0.35(+7.22%)
Feb 18, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 15, 2008 4.850 4.990 4.800 4.850 14,752 -0.06(-1.22%)
Feb 14, 2008 5.190 5.190 4.910 4.910 21,800 -0.39(-7.36%)
Feb 13, 2008 4.930 5.300 4.930 5.300 22,350 +0.21(+4.13%)
Feb 12, 2008 4.990 5.150 4.860 5.090 106,090 +0.14(+2.83%)
Feb 11, 2008 5.030 5.030 4.840 4.950 57,992 -0.06(-1.20%)
Feb 08, 2008 5.200 5.200 5.010 5.010 25,990 -0.10(-1.96%)
Feb 07, 2008 5.400 5.400 5.040 5.110 32,272 -0.22(-4.13%)
Feb 06, 2008 5.320 5.400 5.100 5.330 37,700 -0.13(-2.38%)
Feb 05, 2008 5.460 5.460 5.240 5.460 16,450 +0.00(+0.00%)
Feb 04, 2008 5.500 5.800 5.450 5.460 34,300 +0.06(+1.11%)
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.
 
bottom clear