Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.643 3.643 3.477 3.487 6,226,398 -0.19(-5.22%)
Jun 27, 2008 3.694 3.735 3.618 3.679 9,865,497 -0.03(-0.85%)
Jun 26, 2008 3.779 3.781 3.657 3.711 6,355,762 -0.09(-2.43%)
Jun 25, 2008 3.811 3.913 3.762 3.803 5,662,180 +0.00(+0.00%)
Jun 24, 2008 3.767 3.879 3.723 3.803 4,244,717 +0.02(+0.58%)
Jun 23, 2008 3.918 3.937 3.781 3.781 5,236,155 -0.10(-2.63%)
Jun 20, 2008 3.942 3.978 3.869 3.884 7,582,623 -0.10(-2.50%)
Jun 19, 2008 3.998 4.015 3.901 3.983 4,397,650 -0.01(-0.37%)
Jun 18, 2008 4.008 4.020 3.937 3.998 7,226,639 -0.02(-0.54%)
Jun 17, 2008 4.231 4.279 4.015 4.020 7,553,210 -0.35(-7.92%)
Jun 16, 2008 4.334 4.373 4.280 4.365 3,793,216 +0.04(+0.90%)
Jun 13, 2008 4.317 4.356 4.227 4.326 5,402,005 +0.07(+1.54%)
Jun 12, 2008 4.249 4.358 4.178 4.261 4,847,487 +0.06(+1.51%)
Jun 11, 2008 4.397 4.421 4.190 4.197 8,252,808 -0.20(-4.54%)
Jun 10, 2008 4.387 4.453 4.307 4.397 5,612,203 +0.05(+1.23%)
Jun 09, 2008 4.380 4.458 4.307 4.343 4,368,357 -0.00(-0.11%)
Jun 06, 2008 4.499 4.499 4.341 4.348 8,219,412 -0.18(-3.87%)
Jun 05, 2008 4.431 4.536 4.404 4.523 8,021,532 +0.13(+2.88%)
Jun 04, 2008 4.351 4.487 4.324 4.397 6,143,748 +0.02(+0.44%)
Jun 03, 2008 4.295 4.397 4.261 4.377 8,791,159 +0.09(+2.22%)
Jun 02, 2008 4.380 4.386 4.219 4.283 9,002,338 -0.11(-2.49%)
May 30, 2008 4.346 4.438 4.258 4.392 15,445,069 +0.02(+0.50%)
May 29, 2008 4.249 4.453 4.161 4.370 10,374,152 -0.06(-1.32%)
May 28, 2008 4.482 4.502 4.363 4.429 4,601,663 -0.02(-0.44%)
May 27, 2008 4.402 4.453 4.346 4.448 4,913,398 +0.07(+1.50%)
May 26, 2008 4.370 4.404 4.309 4.382 11,180,285 +0.00(+0.00%)
May 23, 2008 4.370 4.404 4.309 4.382 11,180,285 -0.01(-0.22%)
May 22, 2008 4.356 4.402 4.346 4.392 5,582,371 +0.08(+1.75%)
May 21, 2008 4.380 4.424 4.307 4.317 4,970,547 -0.06(-1.33%)
May 20, 2008 4.387 4.404 4.336 4.375 4,666,629 -0.01(-0.33%)
May 19, 2008 4.438 4.477 4.368 4.390 10,377,526 -0.06(-1.26%)
May 16, 2008 4.502 4.502 4.392 4.446 4,626,226 -0.03(-0.71%)
May 15, 2008 4.375 4.497 4.343 4.477 5,324,275 +0.10(+2.22%)
May 14, 2008 4.353 4.390 4.312 4.380 9,666,716 +0.02(+0.50%)
May 13, 2008 4.122 4.358 4.066 4.358 15,813,518 +0.15(+3.65%)
May 12, 2008 4.151 4.214 4.115 4.205 4,449,494 +0.07(+1.77%)
May 09, 2008 4.015 4.144 4.003 4.132 2,623,882 +0.08(+1.86%)
May 08, 2008 4.064 4.093 4.008 4.056 2,983,076 +0.00(+0.00%)
May 07, 2008 4.103 4.178 4.039 4.056 3,193,890 -0.04(-0.89%)
May 06, 2008 4.061 4.129 4.017 4.093 2,441,758 +0.00(+0.00%)
May 05, 2008 4.197 4.224 4.042 4.093 4,231,476 -0.09(-2.27%)
May 02, 2008 4.185 4.222 4.137 4.188 5,315,365 +0.06(+1.53%)
May 01, 2008 3.922 4.141 3.922 4.124 3,600,591 +0.19(+4.76%)
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%)
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.