Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.930 4.150 3.780 4.150 5,109,536 +0.15(+3.75%)
Oct 30, 2008 3.680 4.080 3.670 4.000 5,303,487 +0.47(+13.31%)
Oct 29, 2008 3.950 3.950 3.450 3.530 4,374,035 -0.44(-11.08%)
Oct 28, 2008 3.660 3.980 3.630 3.970 4,497,199 +0.45(+12.78%)
Oct 27, 2008 3.290 3.730 3.200 3.520 3,144,278 +0.16(+4.76%)
Oct 24, 2008 2.950 3.520 2.500 3.360 5,717,688 +0.03(+0.90%)
Oct 23, 2008 3.550 3.640 3.210 3.330 4,963,067 -0.18(-5.13%)
Oct 22, 2008 3.790 3.880 3.510 3.510 3,817,690 -0.32(-8.36%)
Oct 21, 2008 3.880 3.890 3.780 3.830 2,076,023 -0.09(-2.30%)
Oct 20, 2008 3.860 3.990 3.750 3.920 3,945,268 +0.01(+0.26%)
Oct 17, 2008 3.750 4.370 3.670 3.910 4,355,504 +0.12(+3.17%)
Oct 16, 2008 3.610 3.810 3.500 3.790 7,479,512 +0.20(+5.57%)
Oct 15, 2008 3.980 4.040 3.590 3.590 9,443,614 -0.41(-10.25%)
Oct 14, 2008 4.080 4.180 3.950 4.000 6,068,692 -0.06(-1.48%)
Oct 13, 2008 3.960 4.070 3.770 4.060 7,913,888 +0.31(+8.27%)
Oct 10, 2008 3.720 4.020 3.500 3.750 8,775,585 -0.03(-0.79%)
Oct 09, 2008 4.130 4.400 3.750 3.780 6,885,310 -0.34(-8.25%)
Oct 08, 2008 3.660 4.280 3.650 4.120 7,950,654 +0.33(+8.71%)
Oct 07, 2008 3.860 4.000 3.610 3.790 7,438,081 +0.00(+0.00%)
Oct 06, 2008 3.870 3.950 3.540 3.790 10,095,503 -0.19(-4.77%)
Oct 03, 2008 4.300 4.380 3.950 3.980 18,700,917 -0.42(-9.55%)
Oct 02, 2008 3.280 4.420 3.920 4.400 18,540,035 +1.12(+34.15%)
Oct 01, 2008 3.310 3.330 3.210 3.280 6,291,087 -0.11(-3.24%)
Sep 30, 2008 3.490 3.700 3.340 3.390 3,993,113 -0.04(-1.17%)
Sep 29, 2008 3.690 3.700 3.410 3.430 3,411,353 -0.38(-9.97%)
Sep 26, 2008 3.570 3.820 3.480 3.810 4,769,295 +0.17(+4.67%)
Sep 25, 2008 3.690 3.700 3.560 3.640 5,771,770 -0.03(-0.82%)
Sep 24, 2008 3.700 3.800 3.630 3.670 3,386,569 -0.02(-0.54%)
Sep 23, 2008 3.640 3.810 3.640 3.690 4,823,610 +0.06(+1.65%)
Sep 22, 2008 3.820 3.890 3.620 3.630 3,133,167 -0.20(-5.22%)
Sep 19, 2008 4.080 4.190 3.720 3.830 6,775,575 +0.03(+0.79%)
Sep 18, 2008 3.780 3.840 3.410 3.800 6,561,240 +0.07(+1.88%)
Sep 17, 2008 3.860 4.100 3.720 3.730 5,633,819 -0.19(-4.85%)
Sep 16, 2008 3.840 4.000 3.570 3.920 5,787,456 -0.05(-1.26%)
Sep 15, 2008 3.940 4.060 3.920 3.970 2,459,261 -0.11(-2.70%)
Sep 12, 2008 3.910 4.100 3.880 4.080 3,211,548 +0.13(+3.29%)
Sep 11, 2008 3.890 4.040 3.840 3.950 2,362,250 +0.03(+0.77%)
Sep 10, 2008 3.970 4.020 3.830 3.920 3,072,195 -0.02(-0.51%)
Sep 09, 2008 3.980 4.030 3.870 3.940 4,381,511 -0.05(-1.25%)
Sep 08, 2008 4.110 4.200 3.900 3.990 3,648,095 -0.03(-0.75%)
Sep 05, 2008 3.900 4.080 3.850 4.020 3,898,760 +0.06(+1.52%)
Sep 04, 2008 4.100 4.190 3.890 3.960 3,810,306 -0.19(-4.58%)
Sep 03, 2008 4.100 4.220 4.060 4.150 5,149,002 +0.04(+0.97%)
Sep 02, 2008 4.240 4.350 4.090 4.110 4,100,526 -0.08(-1.91%)
Aug 29, 2008 4.260 4.320 4.070 4.190 2,849,497 -0.15(-3.46%)
Aug 28, 2008 4.160 4.340 4.110 4.340 2,830,424 +0.18(+4.33%)
Aug 27, 2008 4.090 4.170 4.090 4.160 1,456,706 +0.03(+0.73%)
Aug 26, 2008 4.010 4.130 3.980 4.130 2,005,913 +0.11(+2.74%)
Aug 25, 2008 4.040 4.080 3.950 4.020 1,792,090 -0.03(-0.74%)
Aug 22, 2008 4.080 4.110 4.000 4.050 1,353,096 -0.01(-0.25%)
Aug 21, 2008 4.040 4.070 4.000 4.060 1,115,396 -0.02(-0.49%)
Aug 20, 2008 4.030 4.120 4.000 4.080 2,057,072 +0.07(+1.75%)
Aug 19, 2008 4.030 4.060 3.960 4.010 1,351,066 -0.05(-1.23%)
Aug 18, 2008 4.080 4.200 4.010 4.060 2,993,792 -0.14(-3.33%)
Aug 15, 2008 4.200 4.220 4.140 4.200 2,071,604 +0.04(+0.96%)
Aug 14, 2008 4.180 4.240 4.110 4.160 4,576,539 +0.00(+0.00%)
Aug 13, 2008 4.160 4.230 4.030 4.160 3,805,352 -0.01(-0.24%)
Aug 12, 2008 4.160 4.260 4.120 4.170 3,464,868 -0.10(-2.34%)
Aug 11, 2008 4.210 4.340 4.210 4.270 3,614,132 +0.03(+0.71%)
Aug 08, 2008 4.170 4.350 4.130 4.240 2,356,392 +0.07(+1.68%)
Aug 07, 2008 3.980 4.420 3.970 4.170 5,921,555 +0.10(+2.46%)
Aug 06, 2008 3.930 4.085 3.880 4.070 2,791,580 +0.12(+3.04%)
Aug 05, 2008 3.770 3.950 3.720 3.950 4,021,856 +0.22(+5.90%)
Aug 04, 2008 3.580 3.800 3.560 3.730 2,936,749 +0.14(+3.90%)
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.