Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,742 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.963 4.064 6,792,611 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,910 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,387 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,122 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,432,087 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,962 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,181 +0.07(+1.73%)
Jul 21, 2008 4.053 4.122 3.942 4.108 16,724,356 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,815 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.804 5,256,392 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,452,193 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,986 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,595 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,115 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,379 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,619 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,741 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,142 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,676 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,676 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,262 -0.02(-0.55%)
Jul 01, 2008 3.916 4.046 3.847 4.022 6,198,094 +0.04(+1.01%)
Jun 30, 2008 3.804 4.024 3.803 3.982 16,823,216 +0.20(+5.32%)
Jun 27, 2008 3.892 3.947 3.709 3.781 6,501,980 -0.16(-3.99%)
Jun 26, 2008 3.907 3.973 3.839 3.938 7,185,321 +0.03(+0.65%)
Jun 25, 2008 3.830 3.956 3.748 3.912 7,280,427 +0.11(+2.88%)
Jun 24, 2008 3.865 3.920 3.733 3.803 13,158,749 -0.09(-2.39%)
Jun 23, 2008 3.940 4.027 3.870 3.896 4,761,724 -0.11(-2.83%)
Jun 20, 2008 4.188 4.188 3.958 4.009 13,350,597 -0.20(-4.82%)
Jun 19, 2008 4.280 4.280 4.143 4.212 2,544,910 -0.05(-1.28%)
Jun 18, 2008 4.196 4.331 4.196 4.267 5,740,398 +0.02(+0.43%)
Jun 17, 2008 4.281 4.294 4.203 4.249 5,603,948 +0.01(+0.30%)
Jun 16, 2008 4.201 4.283 4.157 4.236 3,590,386 +0.03(+0.83%)
Jun 13, 2008 3.856 4.212 3.856 4.201 7,273,253 +0.35(+9.22%)
Jun 12, 2008 3.905 4.002 3.803 3.847 3,805,586 -0.06(-1.54%)
Jun 11, 2008 4.018 4.040 3.901 3.907 5,603,417 -0.11(-2.82%)
Jun 10, 2008 3.976 4.194 3.958 4.020 5,365,627 -0.23(-5.34%)
Jun 09, 2008 4.334 4.369 4.166 4.247 5,083,850 -0.04(-0.90%)
Jun 06, 2008 4.144 4.408 4.113 4.285 8,931,810 +0.08(+1.91%)
Jun 05, 2008 4.111 4.261 4.111 4.205 4,725,157 +0.09(+2.18%)
Jun 04, 2008 3.965 4.143 3.965 4.115 3,112,728 +0.10(+2.36%)
Jun 03, 2008 3.978 4.057 3.892 4.020 4,378,581 +0.02(+0.55%)
Jun 02, 2008 4.161 4.166 3.940 3.998 6,397,970 -0.16(-3.82%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,890 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,268 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,945 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,190,016 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,983 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,983 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,738 -0.26(-6.03%)
May 21, 2008 4.471 4.545 4.336 4.395 12,766,198 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,682,223 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,730 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,766,088 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,635,088 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,461 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,645 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,131 +0.16(+3.83%)
May 09, 2008 4.111 4.272 4.111 4.249 5,447,189 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,444,054 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,781 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,226,041 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.323 5,503,550 +0.07(+1.72%)
May 02, 2008 4.199 4.418 4.185 4.250 8,634,173 +0.03(+0.69%)
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.