Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.462 3.587 3.462 3.508 699,168 -0.01(-0.16%)
Jul 30, 2008 3.506 3.558 3.331 3.513 415,685 +0.03(+0.85%)
Jul 29, 2008 3.484 3.497 3.351 3.484 573,457 +0.14(+4.14%)
Jul 28, 2008 3.478 3.504 3.275 3.345 469,235 -0.15(-4.23%)
Jul 25, 2008 3.364 3.635 3.177 3.493 552,750 +0.15(+4.53%)
Jul 24, 2008 3.419 3.419 3.301 3.342 451,535 -0.06(-1.79%)
Jul 23, 2008 3.375 3.419 3.318 3.403 612,581 +0.03(+0.88%)
Jul 22, 2008 3.327 3.410 3.209 3.373 769,984 +0.01(+0.27%)
Jul 21, 2008 3.187 3.393 3.176 3.364 1,222,344 +0.18(+5.68%)
Jul 18, 2008 3.190 3.235 3.096 3.183 561,144 -0.01(-0.46%)
Jul 17, 2008 3.214 3.355 3.135 3.198 402,733 -0.00(-0.12%)
Jul 16, 2008 3.129 3.236 3.081 3.201 648,723 +0.08(+2.60%)
Jul 15, 2008 3.098 3.198 3.093 3.120 577,625 -0.01(-0.35%)
Jul 14, 2008 3.198 3.377 3.104 3.131 531,689 -0.04(-1.34%)
Jul 11, 2008 3.277 3.277 3.080 3.174 745,851 -0.13(-3.80%)
Jul 10, 2008 3.198 3.314 3.115 3.299 871,009 +0.09(+2.88%)
Jul 09, 2008 3.316 3.395 3.207 3.207 605,676 -0.11(-3.44%)
Jul 08, 2008 3.321 3.403 3.290 3.321 920,185 -0.03(-0.88%)
Jul 07, 2008 3.340 3.412 3.262 3.351 425,977 +0.02(+0.55%)
Jul 04, 2008 3.366 3.371 3.255 3.332 235,867 +0.00(+0.00%)
Jul 03, 2008 3.366 3.371 3.255 3.332 235,867 -0.02(-0.71%)
Jul 02, 2008 3.532 3.641 3.310 3.356 796,616 -0.18(-5.16%)
Jul 01, 2008 3.491 3.548 3.403 3.539 625,896 -0.01(-0.42%)
Jun 30, 2008 3.500 3.738 3.489 3.554 784,790 -0.02(-0.62%)
Jun 27, 2008 3.489 3.662 3.473 3.576 1,111,759 +0.07(+2.05%)
Jun 26, 2008 3.580 3.625 3.451 3.504 872,808 -0.14(-3.80%)
Jun 25, 2008 3.578 3.729 3.578 3.642 1,372,707 +0.07(+1.86%)
Jun 24, 2008 3.642 3.672 3.576 3.576 811,649 -0.10(-2.61%)
Jun 23, 2008 3.700 3.711 3.635 3.672 502,186 -0.00(-0.10%)
Jun 20, 2008 3.720 3.787 3.617 3.676 512,521 -0.06(-1.58%)
Jun 19, 2008 3.591 3.737 3.589 3.735 455,378 +0.13(+3.74%)
Jun 18, 2008 3.642 3.644 3.511 3.600 566,298 -0.07(-1.86%)
Jun 17, 2008 3.755 3.790 3.650 3.668 870,787 -0.08(-2.07%)
Jun 16, 2008 3.847 3.954 3.701 3.746 1,106,529 -0.17(-4.43%)
Jun 13, 2008 3.877 3.934 3.847 3.919 685,196 +0.04(+1.14%)
Jun 12, 2008 3.908 3.967 3.725 3.875 671,230 +0.01(+0.14%)
Jun 11, 2008 3.962 4.043 3.868 3.869 616,190 -0.11(-2.78%)
Jun 10, 2008 3.993 4.026 3.952 3.980 876,911 -0.02(-0.55%)
Jun 09, 2008 3.984 4.076 3.949 4.002 559,215 +0.02(+0.60%)
Jun 06, 2008 4.211 4.211 3.978 3.978 713,481 -0.25(-5.93%)
Jun 05, 2008 4.137 4.240 4.109 4.229 509,025 +0.11(+2.73%)
Jun 04, 2008 3.939 4.135 3.938 4.117 775,371 +0.17(+4.30%)
Jun 03, 2008 3.838 3.963 3.766 3.947 475,370 +0.13(+3.43%)
Jun 02, 2008 3.882 3.892 3.760 3.816 1,133,258 -0.06(-1.62%)
May 30, 2008 3.919 3.919 3.832 3.879 660,717 -0.04(-0.99%)
May 29, 2008 3.803 3.930 3.742 3.917 635,619 +0.11(+2.91%)
May 28, 2008 3.836 3.844 3.748 3.807 464,851 +0.00(+0.00%)
May 27, 2008 3.714 3.816 3.670 3.807 511,019 +0.10(+2.79%)
May 26, 2008 3.727 3.738 3.690 3.703 644,415 +0.00(+0.00%)
May 23, 2008 3.727 3.738 3.690 3.703 644,415 -0.04(-0.94%)
May 22, 2008 3.672 3.779 3.668 3.738 563,865 +0.07(+1.96%)
May 21, 2008 3.685 3.746 3.598 3.666 529,939 -0.02(-0.55%)
May 20, 2008 3.666 3.700 3.627 3.687 603,281 -0.00(-0.05%)
May 19, 2008 3.668 3.724 3.587 3.689 818,218 +0.01(+0.30%)
May 16, 2008 3.781 3.781 3.524 3.677 730,991 -0.08(-2.26%)
May 15, 2008 3.849 3.875 3.720 3.762 681,116 -0.09(-2.35%)
May 14, 2008 3.794 3.951 3.616 3.853 547,016 +0.08(+2.10%)
May 13, 2008 3.714 3.790 3.567 3.773 638,291 +0.06(+1.69%)
May 12, 2008 3.748 3.807 3.666 3.711 632,449 -0.03(-0.69%)
May 09, 2008 3.504 3.762 3.498 3.737 551,541 +0.23(+6.47%)
May 08, 2008 3.358 3.561 3.312 3.510 594,284 +0.15(+4.62%)
May 07, 2008 3.395 3.397 3.308 3.355 380,876 -0.07(-2.05%)
May 06, 2008 3.412 3.474 3.390 3.425 283,721 +0.00(+0.00%)
May 05, 2008 3.434 3.502 3.384 3.425 349,166 -0.01(-0.27%)
May 02, 2008 3.558 3.585 3.430 3.434 380,204 -0.09(-2.46%)
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.