Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.410 3.680 3.400 3.530 4,670,605 +0.13(+3.82%)
Jul 30, 2008 3.500 3.540 3.370 3.400 9,717,232 -0.15(-4.23%)
Jul 29, 2008 3.400 3.570 3.400 3.550 2,962,563 +0.15(+4.41%)
Jul 28, 2008 3.550 3.590 3.290 3.400 2,137,079 -0.15(-4.23%)
Jul 25, 2008 3.440 3.590 3.400 3.550 2,663,885 +0.12(+3.50%)
Jul 24, 2008 3.440 3.510 3.360 3.430 3,971,410 +0.00(+0.00%)
Jul 23, 2008 3.370 3.520 3.340 3.430 2,924,641 +0.06(+1.78%)
Jul 22, 2008 3.390 3.390 3.255 3.370 5,185,863 +0.01(+0.30%)
Jul 21, 2008 3.210 3.370 3.200 3.360 2,517,724 +0.17(+5.33%)
Jul 18, 2008 3.270 3.290 3.150 3.190 3,431,750 -0.08(-2.45%)
Jul 17, 2008 3.390 3.390 3.210 3.270 4,926,671 -0.06(-1.80%)
Jul 16, 2008 3.370 3.430 3.310 3.330 4,535,439 +0.01(+0.30%)
Jul 15, 2008 3.400 3.440 3.320 3.320 3,956,831 -0.11(-3.21%)
Jul 14, 2008 3.460 3.490 3.330 3.430 3,763,340 -0.01(-0.29%)
Jul 11, 2008 3.310 3.500 3.260 3.440 4,450,211 +0.10(+2.99%)
Jul 10, 2008 3.270 3.340 3.210 3.340 5,063,517 +0.07(+2.14%)
Jul 09, 2008 3.520 3.550 3.260 3.270 4,901,477 -0.30(-8.40%)
Jul 08, 2008 3.610 3.630 3.430 3.570 3,072,586 -0.03(-0.83%)
Jul 07, 2008 3.530 3.630 3.480 3.600 3,569,679 +0.08(+2.27%)
Jul 04, 2008 3.480 3.550 3.460 3.520 2,385,869 +0.00(+0.00%)
Jul 03, 2008 3.480 3.550 3.460 3.520 2,385,869 +0.03(+0.86%)
Jul 02, 2008 3.370 3.530 3.340 3.490 5,062,983 +0.13(+3.87%)
Jul 01, 2008 3.350 3.480 3.310 3.360 3,741,866 -0.12(-3.45%)
Jun 30, 2008 3.610 3.650 3.480 3.480 2,561,389 -0.14(-3.87%)
Jun 27, 2008 3.640 3.655 3.510 3.620 7,290,879 +0.02(+0.56%)
Jun 26, 2008 3.740 3.750 3.560 3.600 4,830,249 -0.19(-5.01%)
Jun 25, 2008 3.780 3.880 3.750 3.790 2,104,106 +0.03(+0.80%)
Jun 24, 2008 3.720 3.835 3.690 3.760 3,580,894 +0.02(+0.53%)
Jun 23, 2008 3.870 3.920 3.690 3.740 3,875,914 -0.12(-3.11%)
Jun 20, 2008 3.890 3.950 3.830 3.860 4,545,403 -0.11(-2.77%)
Jun 19, 2008 3.820 4.000 3.820 3.970 3,134,964 +0.15(+3.93%)
Jun 18, 2008 4.050 4.050 3.720 3.820 5,710,258 -0.24(-5.91%)
Jun 17, 2008 4.060 4.140 3.980 4.060 4,520,322 +0.05(+1.25%)
Jun 16, 2008 3.910 4.070 3.880 4.010 3,152,617 +0.09(+2.30%)
Jun 13, 2008 3.910 4.000 3.845 3.920 2,816,694 +0.03(+0.77%)
Jun 12, 2008 3.860 4.030 3.850 3.890 3,242,308 +0.03(+0.78%)
Jun 11, 2008 4.010 4.040 3.860 3.860 4,422,917 -0.14(-3.50%)
Jun 10, 2008 4.080 4.230 3.980 4.000 6,989,833 -0.22(-5.21%)
Jun 09, 2008 4.230 4.280 4.180 4.220 6,141,177 -0.02(-0.47%)
Jun 06, 2008 4.420 4.440 4.230 4.240 3,768,888 -0.23(-5.15%)
Jun 05, 2008 4.300 4.470 4.270 4.470 3,143,734 +0.18(+4.20%)
Jun 04, 2008 4.260 4.320 4.220 4.290 4,225,537 +0.01(+0.23%)
Jun 03, 2008 4.340 4.340 4.140 4.280 6,843,559 -0.06(-1.38%)
Jun 02, 2008 4.450 4.450 4.320 4.340 2,453,027 -0.13(-2.91%)
May 30, 2008 4.430 4.490 4.380 4.470 3,876,763 +0.10(+2.29%)
May 29, 2008 4.490 4.490 4.345 4.370 3,173,405 -0.10(-2.24%)
May 28, 2008 4.280 4.470 4.260 4.470 3,978,662 +0.21(+4.93%)
May 27, 2008 4.220 4.330 4.210 4.260 2,237,679 +0.07(+1.67%)
May 26, 2008 4.340 4.340 4.130 4.190 2,637,007 +0.00(+0.00%)
May 23, 2008 4.340 4.340 4.130 4.190 2,637,007 -0.16(-3.68%)
May 22, 2008 4.200 4.350 4.200 4.350 3,492,271 +0.14(+3.33%)
May 21, 2008 4.250 4.300 4.160 4.210 5,160,696 -0.02(-0.47%)
May 20, 2008 4.190 4.280 4.060 4.230 5,221,617 +0.05(+1.20%)
May 19, 2008 4.330 4.330 4.140 4.180 2,816,760 -0.11(-2.56%)
May 16, 2008 4.370 4.370 4.160 4.290 3,507,305 -0.08(-1.83%)
May 15, 2008 4.280 4.370 4.260 4.370 4,412,278 +0.08(+1.86%)
May 14, 2008 4.120 4.290 4.060 4.290 8,494,030 +0.18(+4.38%)
May 13, 2008 4.000 4.140 3.990 4.110 7,346,915 +0.10(+2.49%)
May 12, 2008 4.000 4.030 3.990 4.010 2,061,103 +0.00(+0.00%)
May 09, 2008 4.010 4.040 3.970 4.010 2,581,613 -0.03(-0.74%)
May 08, 2008 4.000 4.060 3.970 4.040 2,915,920 +0.03(+0.75%)
May 07, 2008 4.080 4.100 3.980 4.010 4,803,924 -0.06(-1.47%)
May 06, 2008 4.040 4.120 4.020 4.070 4,389,430 -0.01(-0.25%)
May 05, 2008 4.160 4.235 4.032 4.080 4,101,055 -0.10(-2.39%)
May 02, 2008 4.190 4.270 4.040 4.180 7,876,497 +0.05(+1.21%)
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.