Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.610 3.680 3.400 3.650 509,017 +0.07(+1.96%)
Sep 29, 2008 3.470 3.750 3.350 3.580 324,435 +0.07(+1.99%)
Sep 26, 2008 3.580 3.580 3.510 3.510 274,995 -0.11(-3.04%)
Sep 25, 2008 3.710 3.750 3.610 3.620 201,906 -0.07(-1.90%)
Sep 24, 2008 3.640 3.710 3.490 3.690 320,232 +0.11(+3.07%)
Sep 23, 2008 3.230 3.650 3.230 3.580 563,885 +0.01(+0.28%)
Sep 22, 2008 3.220 3.750 3.180 3.570 645,227 +0.31(+9.51%)
Sep 19, 2008 3.300 3.380 2.835 3.260 974,822 +0.12(+3.82%)
Sep 18, 2008 3.010 3.170 2.780 3.140 770,484 +0.19(+6.44%)
Sep 17, 2008 3.720 3.740 2.950 2.950 563,950 -0.72(-19.62%)
Sep 16, 2008 3.890 4.030 3.510 3.670 503,703 -0.28(-7.09%)
Sep 15, 2008 4.250 4.250 3.950 3.950 212,644 -0.32(-7.49%)
Sep 12, 2008 4.250 4.285 4.220 4.270 335,118 +0.00(+0.00%)
Sep 11, 2008 4.140 4.280 4.100 4.270 282,449 +0.02(+0.47%)
Sep 10, 2008 4.120 4.290 4.120 4.250 518,762 +0.07(+1.67%)
Sep 09, 2008 4.290 4.320 4.180 4.180 585,611 -0.12(-2.79%)
Sep 08, 2008 4.270 4.300 4.240 4.300 625,427 +0.05(+1.18%)
Sep 05, 2008 4.290 4.330 4.230 4.250 830,185 -0.04(-0.93%)
Sep 04, 2008 4.260 4.350 4.220 4.290 453,380 +0.00(+0.00%)
Sep 03, 2008 4.290 4.400 4.050 4.290 659,389 +0.03(+0.70%)
Sep 02, 2008 4.400 4.400 4.220 4.260 337,127 -0.11(-2.52%)
Aug 29, 2008 4.420 4.420 4.270 4.370 433,726 -0.05(-1.13%)
Aug 28, 2008 4.400 4.430 4.270 4.420 474,390 +0.02(+0.45%)
Aug 27, 2008 4.420 4.440 4.290 4.400 443,817 +0.01(+0.23%)
Aug 26, 2008 4.350 4.400 4.190 4.390 586,318 +0.00(+0.00%)
Aug 25, 2008 4.420 4.520 4.270 4.390 841,574 +0.07(+1.62%)
Aug 22, 2008 4.270 4.350 4.250 4.320 429,017 +0.08(+1.89%)
Aug 21, 2008 4.220 4.300 4.220 4.240 426,357 -0.01(-0.24%)
Aug 20, 2008 4.200 4.310 4.169 4.250 724,345 +0.06(+1.43%)
Aug 19, 2008 4.240 4.290 4.000 4.190 404,520 -0.06(-1.41%)
Aug 18, 2008 4.220 4.290 4.210 4.250 410,196 +0.07(+1.67%)
Aug 15, 2008 4.300 4.330 4.090 4.180 500,261 -0.03(-0.71%)
Aug 14, 2008 4.180 4.320 4.150 4.210 322,310 +0.02(+0.48%)
Aug 13, 2008 4.260 4.280 4.140 4.190 301,524 -0.08(-1.87%)
Aug 12, 2008 4.310 4.490 4.180 4.270 538,951 -0.02(-0.47%)
Aug 11, 2008 4.080 4.300 4.000 4.290 655,337 +0.23(+5.67%)
Aug 08, 2008 4.000 4.180 3.900 4.060 383,364 +0.08(+2.01%)
Aug 07, 2008 4.000 4.200 3.890 3.980 719,676 +0.00(+0.00%)
Aug 06, 2008 3.870 4.060 3.840 3.980 324,481 +0.15(+3.92%)
Aug 05, 2008 3.930 3.940 3.800 3.830 134,936 -0.03(-0.78%)
Aug 04, 2008 3.950 3.950 3.660 3.860 122,077 -0.01(-0.26%)
Aug 01, 2008 3.890 3.940 3.813 3.870 236,407 -0.03(-0.77%)
Jul 31, 2008 3.760 4.000 3.570 3.900 294,578 +0.03(+0.78%)
Jul 30, 2008 3.870 3.940 3.810 3.870 111,095 +0.01(+0.26%)
Jul 29, 2008 3.860 3.930 3.750 3.860 138,623 +0.00(+0.00%)
Jul 28, 2008 3.850 4.030 3.820 3.860 168,113 +0.01(+0.26%)
Jul 25, 2008 3.770 3.900 3.680 3.850 161,684 +0.12(+3.22%)
Jul 24, 2008 3.710 3.750 3.510 3.730 198,341 -0.02(-0.53%)
Jul 23, 2008 3.900 3.930 3.710 3.750 274,832 -0.15(-3.85%)
Jul 22, 2008 4.000 4.000 3.840 3.900 282,973 -0.12(-2.99%)
Jul 21, 2008 4.080 4.170 3.990 4.020 246,328 +0.01(+0.25%)
Jul 18, 2008 3.990 4.170 3.960 4.010 226,246 +0.01(+0.25%)
Jul 17, 2008 4.000 4.170 3.980 4.000 595,591 +0.02(+0.50%)
Jul 16, 2008 4.000 4.000 3.900 3.980 208,771 -0.02(-0.50%)
Jul 15, 2008 3.870 4.060 3.850 4.000 342,598 +0.06(+1.52%)
Jul 14, 2008 3.750 3.950 3.700 3.940 283,039 +0.20(+5.35%)
Jul 11, 2008 3.530 3.760 3.450 3.740 447,421 +0.19(+5.35%)
Jul 10, 2008 3.390 3.590 3.220 3.550 183,170 +0.15(+4.41%)
Jul 09, 2008 3.430 3.700 3.380 3.400 161,104 -0.04(-1.16%)
Jul 08, 2008 3.180 3.450 3.140 3.440 240,975 +0.30(+9.55%)
Jul 07, 2008 3.290 3.360 3.070 3.140 171,320 -0.14(-4.27%)
Jul 04, 2008 3.290 3.300 3.210 3.280 79,149 +0.00(+0.00%)
Jul 03, 2008 3.290 3.300 3.210 3.280 79,149 -0.02(-0.61%)
Jul 02, 2008 3.510 3.510 3.280 3.300 190,603 -0.20(-5.71%)
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.