Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.921 4.086 3.921 4.021 10,295,625 +0.12(+3.14%)
Sep 29, 2008 4.067 4.087 3.798 3.899 14,522,494 -0.24(-5.89%)
Sep 26, 2008 4.087 4.160 4.061 4.143 0 +0.02(+0.59%)
Sep 25, 2008 4.144 4.145 4.067 4.118 7,705,794 +0.00(+0.05%)
Sep 24, 2008 4.211 4.245 4.107 4.116 6,596,704 -0.08(-1.89%)
Sep 23, 2008 4.222 4.283 4.145 4.196 7,563,696 -0.01(-0.30%)
Sep 22, 2008 4.204 4.354 4.204 4.208 6,484,888 -0.03(-0.77%)
Sep 19, 2008 4.076 4.309 4.076 4.241 0 +0.08(+1.83%)
Sep 18, 2008 4.072 4.234 4.037 4.165 11,817,835 +0.14(+3.35%)
Sep 17, 2008 4.052 4.113 3.984 4.030 8,856,589 -0.07(-1.73%)
Sep 16, 2008 3.945 4.128 3.906 4.101 11,269,674 +0.10(+2.51%)
Sep 15, 2008 3.918 4.039 3.842 4.000 7,593,059 +0.02(+0.42%)
Sep 12, 2008 3.920 4.022 3.920 3.983 4,577,198 +0.05(+1.26%)
Sep 11, 2008 3.936 3.940 3.860 3.934 4,816,394 -0.01(-0.37%)
Sep 10, 2008 3.942 4.042 3.910 3.949 5,670,868 -0.00(-0.11%)
Sep 09, 2008 4.142 4.178 3.895 3.953 8,656,229 -0.18(-4.32%)
Sep 08, 2008 4.284 4.284 4.070 4.131 4,135,294 +0.05(+1.11%)
Sep 05, 2008 4.168 4.168 4.047 4.086 0 -0.06(-1.38%)
Sep 04, 2008 4.320 4.328 4.136 4.143 5,313,813 -0.16(-3.82%)
Sep 03, 2008 4.356 4.356 4.183 4.307 3,860,654 -0.03(-0.71%)
Sep 02, 2008 4.408 4.409 4.326 4.338 2,954,804 -0.09(-2.03%)
Aug 29, 2008 4.428 4.454 4.410 4.428 0 -0.03(-0.76%)
Aug 28, 2008 4.484 4.486 4.387 4.462 2,498,559 -0.01(-0.12%)
Aug 27, 2008 4.413 4.480 4.402 4.467 2,587,813 +0.08(+1.80%)
Aug 26, 2008 4.374 4.415 4.353 4.388 4,090,141 -0.02(-0.53%)
Aug 25, 2008 4.413 4.420 4.385 4.411 1,913,258 -0.01(-0.17%)
Aug 22, 2008 4.405 4.464 4.397 4.418 0 -0.03(-0.59%)
Aug 21, 2008 4.382 4.467 4.320 4.445 2,108,457 +0.11(+2.48%)
Aug 20, 2008 4.314 4.375 4.303 4.337 3,314,928 +0.02(+0.37%)
Aug 19, 2008 4.282 4.382 4.273 4.321 2,537,053 +0.02(+0.39%)
Aug 18, 2008 4.302 4.331 4.266 4.304 1,645,325 +0.04(+0.94%)
Aug 15, 2008 4.326 4.326 4.232 4.264 0 -0.07(-1.51%)
Aug 14, 2008 4.278 4.336 4.255 4.330 2,891,655 +0.03(+0.71%)
Aug 13, 2008 4.338 4.351 4.254 4.299 4,481,389 -0.10(-2.33%)
Aug 12, 2008 4.438 4.454 4.373 4.401 2,977,944 -0.00(-0.07%)
Aug 11, 2008 4.377 4.405 4.316 4.405 2,468,855 +0.00(+0.05%)
Aug 08, 2008 4.420 4.432 4.351 4.402 2,332,885 -0.07(-1.60%)
Aug 07, 2008 4.435 4.521 4.435 4.474 3,069,045 +0.04(+0.93%)
Aug 06, 2008 4.437 4.500 4.421 4.433 3,993,868 -0.03(-0.71%)
Aug 05, 2008 4.466 4.514 4.404 4.465 4,509,265 -0.04(-0.80%)
Aug 04, 2008 4.540 4.558 4.462 4.501 2,350,920 -0.03(-0.70%)
Aug 01, 2008 4.660 4.665 4.503 4.532 5,621,055 -0.10(-2.16%)
Jul 31, 2008 4.502 4.731 4.471 4.633 6,028,150 +0.10(+2.28%)
Jul 30, 2008 4.490 4.551 4.412 4.529 3,948,829 +0.07(+1.59%)
Jul 29, 2008 4.458 4.478 4.356 4.458 3,126,559 +0.02(+0.48%)
Jul 28, 2008 4.486 4.539 4.424 4.437 1,990,531 -0.04(-0.87%)
Jul 25, 2008 4.495 4.514 4.424 4.476 2,588,135 +0.01(+0.33%)
Jul 24, 2008 4.512 4.599 4.434 4.462 3,152,095 -0.05(-1.10%)
Jul 23, 2008 4.547 4.570 4.467 4.511 2,893,795 -0.08(-1.68%)
Jul 22, 2008 4.476 4.590 4.476 4.588 3,233,649 +0.10(+2.23%)
Jul 21, 2008 4.467 4.530 4.467 4.488 3,827,900 +0.07(+1.65%)
Jul 18, 2008 4.451 4.518 4.402 4.415 2,920,790 +0.01(+0.19%)
Jul 17, 2008 4.514 4.564 4.334 4.407 3,403,557 -0.08(-1.83%)
Jul 16, 2008 4.451 4.527 4.408 4.489 3,096,609 +0.01(+0.33%)
Jul 15, 2008 4.561 4.571 4.450 4.474 3,414,819 -0.11(-2.42%)
Jul 14, 2008 4.434 4.636 4.434 4.585 4,164,335 +0.16(+3.73%)
Jul 11, 2008 4.325 4.437 4.316 4.420 3,219,678 +0.07(+1.53%)
Jul 10, 2008 4.333 4.385 4.294 4.354 2,199,084 +0.05(+1.13%)
Jul 09, 2008 4.350 4.390 4.298 4.305 2,785,502 -0.01(-0.29%)
Jul 08, 2008 4.329 4.329 4.255 4.318 3,311,717 -0.02(-0.56%)
Jul 07, 2008 4.458 4.458 4.314 4.342 4,389,171 -0.16(-3.47%)
Jul 04, 2008 4.531 4.566 4.389 4.499 2,437,029 +0.00(+0.00%)
Jul 03, 2008 4.531 4.566 4.389 4.499 2,437,029 -0.04(-0.93%)
Jul 02, 2008 4.652 4.693 4.524 4.541 3,909,615 -0.06(-1.35%)
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.