Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.350 4.380 4.300 4.350 13,559 +0.00(+0.00%)
Jul 30, 2008 4.390 4.400 4.350 4.350 10,200 +0.00(+0.00%)
Jul 29, 2008 4.350 4.370 4.170 4.350 5,766 -0.05(-1.14%)
Jul 28, 2008 4.230 4.400 4.230 4.400 6,193 +0.03(+0.69%)
Jul 25, 2008 4.300 4.370 4.300 4.370 1,150 -0.03(-0.68%)
Jul 24, 2008 4.120 4.440 3.870 4.400 14,415 +0.00(+0.00%)
Jul 23, 2008 4.400 4.400 4.400 4.400 100 +0.02(+0.46%)
Jul 22, 2008 4.380 4.480 4.380 4.380 1,300 +0.00(+0.00%)
Jul 21, 2008 4.310 4.440 4.300 4.380 1,000 -0.02(-0.45%)
Jul 18, 2008 4.400 4.400 4.400 4.400 1,400 -0.14(-3.08%)
Jul 17, 2008 4.360 4.540 4.360 4.540 500 +0.14(+3.18%)
Jul 16, 2008 4.450 4.550 4.400 4.400 2,300 -0.15(-3.30%)
Jul 15, 2008 4.000 4.700 3.700 4.550 66,740 +0.45(+10.98%)
Jul 14, 2008 4.050 4.150 3.980 4.100 5,342 -0.05(-1.20%)
Jul 11, 2008 3.980 4.150 3.980 4.150 3,300 +0.08(+1.97%)
Jul 10, 2008 3.960 4.080 3.920 4.070 9,300 +0.07(+1.75%)
Jul 09, 2008 3.950 4.110 3.950 4.000 2,490 -0.16(-3.79%)
Jul 08, 2008 4.100 4.158 4.010 4.158 6,200 -0.04(-1.01%)
Jul 07, 2008 4.070 4.200 4.000 4.200 4,500 +0.04(+0.96%)
Jul 04, 2008 4.270 4.310 4.160 4.160 25,400 +0.00(+0.00%)
Jul 03, 2008 4.270 4.310 4.160 4.160 25,400 -0.14(-3.26%)
Jul 02, 2008 4.350 4.350 4.270 4.300 26,200 -0.05(-1.15%)
Jul 01, 2008 4.370 4.400 4.350 4.350 1,100 -0.10(-2.25%)
Jun 30, 2008 4.420 4.450 4.250 4.450 4,253 -0.02(-0.45%)
Jun 27, 2008 4.450 4.480 4.360 4.470 2,600 -0.08(-1.76%)
Jun 26, 2008 4.610 4.690 4.200 4.550 9,610 -0.15(-3.19%)
Jun 25, 2008 4.700 4.700 4.650 4.700 2,600 +0.06(+1.29%)
Jun 24, 2008 4.550 4.690 4.550 4.640 1,879 -0.02(-0.43%)
Jun 23, 2008 4.760 4.760 4.660 4.660 1,800 -0.11(-2.31%)
Jun 20, 2008 4.850 4.850 4.760 4.770 700 +0.00(+0.00%)
Jun 19, 2008 4.791 4.860 4.770 4.770 350 -0.12(-2.45%)
Jun 18, 2008 4.800 4.890 4.770 4.890 700 -0.01(-0.20%)
Jun 17, 2008 4.810 4.900 4.790 4.900 2,850 +0.05(+1.03%)
Jun 16, 2008 4.850 4.980 4.850 4.850 2,600 +0.00(+0.00%)
Jun 13, 2008 4.900 4.900 4.830 4.850 11,889 -0.05(-1.02%)
Jun 12, 2008 4.620 5.200 4.600 4.900 71,198 +0.22(+4.72%)
Jun 11, 2008 4.270 4.690 4.210 4.679 4,770 +0.41(+9.58%)
Jun 10, 2008 4.000 4.270 3.960 4.270 98,320 +0.09(+2.15%)
Jun 09, 2008 3.980 4.180 3.900 4.180 12,500 +0.11(+2.70%)
Jun 06, 2008 4.050 4.070 3.900 4.070 16,200 -0.02(-0.49%)
Jun 05, 2008 3.960 4.090 3.850 4.090 21,125 +0.09(+2.25%)
Jun 04, 2008 3.910 4.090 3.890 4.000 19,300 -0.09(-2.20%)
Jun 03, 2008 4.200 4.200 3.860 4.090 17,733 -0.11(-2.62%)
Jun 02, 2008 4.200 4.220 4.100 4.200 9,762 -0.10(-2.33%)
May 30, 2008 4.200 4.370 4.170 4.300 6,370 +0.10(+2.38%)
May 29, 2008 4.120 4.290 4.120 4.200 13,016 -0.08(-1.87%)
May 28, 2008 4.200 4.280 4.120 4.280 49,520 +0.05(+1.18%)
May 27, 2008 4.150 4.260 4.050 4.230 4,800 -0.12(-2.76%)
May 26, 2008 4.370 4.450 4.190 4.350 0 +0.00(+0.00%)
May 23, 2008 4.370 4.450 4.190 4.350 3,070 -0.08(-1.81%)
May 22, 2008 4.440 4.440 4.130 4.430 11,700 -0.01(-0.23%)
May 21, 2008 4.404 4.480 4.270 4.440 13,510 -0.06(-1.33%)
May 20, 2008 4.320 4.510 4.320 4.500 10,605 +0.08(+1.81%)
May 19, 2008 4.500 4.530 4.210 4.420 7,200 -0.08(-1.78%)
May 16, 2008 4.420 4.540 4.420 4.500 2,400 +0.00(+0.00%)
May 15, 2008 4.490 4.690 4.400 4.500 15,600 +0.01(+0.22%)
May 14, 2008 4.640 4.640 4.120 4.490 20,650 -0.11(-2.39%)
May 13, 2008 4.700 4.700 4.350 4.600 8,950 -0.11(-2.34%)
May 12, 2008 4.500 4.710 4.350 4.710 16,620 +0.11(+2.39%)
May 09, 2008 4.500 4.600 4.450 4.600 5,900 +0.00(+0.00%)
May 08, 2008 4.740 4.770 4.440 4.600 14,915 -0.16(-3.36%)
May 07, 2008 4.800 4.800 4.290 4.760 26,225 -0.12(-2.46%)
May 06, 2008 4.790 4.900 4.720 4.880 8,700 +0.08(+1.67%)
May 05, 2008 4.700 4.800 4.650 4.800 6,036 +0.00(+0.00%)
May 02, 2008 4.710 4.800 4.600 4.800 4,823 +0.09(+1.91%)
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.