Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.823 3.942 3.823 3.876 3,935,933 +0.01(+0.25%)
Jul 30, 2008 3.818 3.874 3.742 3.866 3,781,351 +0.08(+2.06%)
Jul 29, 2008 3.789 3.793 3.613 3.789 4,790,531 +0.14(+3.87%)
Jul 28, 2008 3.793 3.840 3.647 3.647 5,050,678 -0.20(-5.25%)
Jul 25, 2008 3.901 3.986 3.811 3.849 4,141,129 +0.00(+0.00%)
Jul 24, 2008 3.959 3.983 3.825 3.849 4,405,952 -0.13(-3.24%)
Jul 23, 2008 3.845 4.078 3.845 3.978 4,295,862 +0.04(+0.93%)
Jul 22, 2008 3.667 3.949 3.628 3.942 4,544,937 +0.26(+7.07%)
Jul 21, 2008 3.701 3.784 3.645 3.682 2,996,811 -0.02(-0.66%)
Jul 18, 2008 3.696 3.747 3.635 3.706 5,400,439 -0.03(-0.78%)
Jul 17, 2008 3.480 3.818 3.436 3.735 10,158,607 +0.27(+7.87%)
Jul 16, 2008 3.192 3.465 3.166 3.463 6,404,190 +0.27(+8.54%)
Jul 15, 2008 3.263 3.353 3.081 3.190 9,452,155 -0.12(-3.67%)
Jul 14, 2008 3.438 3.467 3.307 3.312 8,650,559 -0.09(-2.79%)
Jul 11, 2008 3.365 3.463 3.309 3.407 5,177,971 +0.00(+0.00%)
Jul 10, 2008 3.338 3.453 3.317 3.407 5,227,710 +0.09(+2.71%)
Jul 09, 2008 3.455 3.477 3.292 3.317 6,816,284 -0.12(-3.54%)
Jul 08, 2008 3.246 3.438 3.212 3.438 5,768,835 +0.19(+5.92%)
Jul 07, 2008 3.312 3.334 3.158 3.246 8,108,488 -0.06(-1.91%)
Jul 04, 2008 3.341 3.402 3.302 3.309 3,055,065 +0.00(+0.00%)
Jul 03, 2008 3.341 3.402 3.302 3.309 3,055,065 -0.02(-0.58%)
Jul 02, 2008 3.414 3.460 3.321 3.329 7,630,994 -0.12(-3.46%)
Jul 01, 2008 3.387 3.472 3.300 3.448 7,359,319 -0.04(-1.12%)
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%)
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.