Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.353 4.390 4.302 4.307 5,450,047 -0.07(-1.61%)
Aug 28, 2008 4.214 4.385 4.163 4.377 5,334,212 +0.17(+3.93%)
Aug 27, 2008 4.112 4.236 4.061 4.212 5,902,555 +0.11(+2.61%)
Aug 26, 2008 4.112 4.171 4.039 4.105 3,014,392 -0.01(-0.24%)
Aug 25, 2008 4.151 4.168 4.088 4.115 3,079,583 -0.05(-1.11%)
Aug 22, 2008 4.049 4.161 4.027 4.161 4,979,769 +0.13(+3.26%)
Aug 21, 2008 4.059 4.088 3.978 4.030 2,593,499 -0.04(-1.02%)
Aug 20, 2008 4.039 4.154 3.988 4.071 3,177,829 +0.05(+1.21%)
Aug 19, 2008 4.064 4.115 3.995 4.022 3,788,264 -0.09(-2.07%)
Aug 18, 2008 4.095 4.185 4.051 4.107 4,146,862 +0.01(+0.30%)
Aug 15, 2008 4.141 4.185 3.995 4.095 5,297,525 +0.01(+0.24%)
Aug 14, 2008 3.922 4.112 3.918 4.085 2,779,080 +0.13(+3.32%)
Aug 13, 2008 3.893 3.988 3.791 3.954 4,527,101 +0.05(+1.18%)
Aug 12, 2008 4.005 4.039 3.881 3.908 4,281,943 -0.13(-3.19%)
Aug 11, 2008 3.986 4.161 3.927 4.037 5,966,362 +0.07(+1.84%)
Aug 08, 2008 3.772 4.003 3.747 3.964 4,334,863 +0.20(+5.37%)
Aug 07, 2008 3.774 3.918 3.740 3.762 5,117,924 -0.14(-3.50%)
Aug 06, 2008 3.791 3.988 3.738 3.898 6,367,729 +0.07(+1.71%)
Aug 05, 2008 3.657 3.849 3.626 3.832 6,940,605 +0.19(+5.14%)
Aug 04, 2008 3.762 3.811 3.621 3.645 8,089,456 -0.11(-3.04%)
Aug 01, 2008 3.903 3.949 3.740 3.759 8,993,462 -0.12(-3.01%)
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%)
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.