Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.500 3.738 3.489 3.554 784,800 -0.02(-0.62%)
Jun 27, 2008 3.489 3.662 3.473 3.576 1,111,772 +0.07(+2.05%)
Jun 26, 2008 3.580 3.625 3.450 3.504 872,819 -0.14(-3.80%)
Jun 25, 2008 3.578 3.729 3.578 3.642 1,372,724 +0.07(+1.86%)
Jun 24, 2008 3.642 3.672 3.576 3.576 811,659 -0.10(-2.61%)
Jun 23, 2008 3.700 3.711 3.635 3.672 502,192 -0.00(-0.10%)
Jun 20, 2008 3.720 3.787 3.617 3.676 512,527 -0.06(-1.58%)
Jun 19, 2008 3.591 3.736 3.589 3.735 455,383 +0.13(+3.74%)
Jun 18, 2008 3.642 3.644 3.511 3.600 566,305 -0.07(-1.86%)
Jun 17, 2008 3.755 3.790 3.650 3.668 870,797 -0.08(-2.07%)
Jun 16, 2008 3.847 3.954 3.701 3.746 1,106,542 -0.17(-4.43%)
Jun 13, 2008 3.877 3.934 3.847 3.919 685,204 +0.04(+1.14%)
Jun 12, 2008 3.908 3.967 3.725 3.875 671,238 +0.01(+0.14%)
Jun 11, 2008 3.962 4.043 3.867 3.869 616,197 -0.11(-2.78%)
Jun 10, 2008 3.993 4.026 3.952 3.980 876,921 -0.02(-0.55%)
Jun 09, 2008 3.984 4.076 3.949 4.002 559,222 +0.02(+0.60%)
Jun 06, 2008 4.211 4.211 3.978 3.978 713,489 -0.25(-5.93%)
Jun 05, 2008 4.137 4.240 4.109 4.229 509,031 +0.11(+2.73%)
Jun 04, 2008 3.939 4.135 3.938 4.117 775,380 +0.17(+4.30%)
Jun 03, 2008 3.838 3.963 3.766 3.947 475,376 +0.13(+3.43%)
Jun 02, 2008 3.882 3.891 3.760 3.816 1,133,271 -0.06(-1.62%)
May 30, 2008 3.919 3.919 3.832 3.879 660,724 -0.04(-0.99%)
May 29, 2008 3.803 3.930 3.742 3.917 635,626 +0.11(+2.91%)
May 28, 2008 3.836 3.843 3.748 3.807 464,856 +0.00(+0.00%)
May 27, 2008 3.714 3.816 3.670 3.807 511,025 +0.10(+2.79%)
May 26, 2008 3.727 3.738 3.690 3.703 644,422 +0.00(+0.00%)
May 23, 2008 3.727 3.738 3.690 3.703 644,422 -0.04(-0.94%)
May 22, 2008 3.672 3.779 3.668 3.738 563,872 +0.07(+1.96%)
May 21, 2008 3.685 3.746 3.598 3.666 529,945 -0.02(-0.55%)
May 20, 2008 3.666 3.700 3.627 3.687 603,288 -0.00(-0.05%)
May 19, 2008 3.668 3.724 3.587 3.688 818,227 +0.01(+0.30%)
May 16, 2008 3.781 3.781 3.524 3.677 731,000 -0.08(-2.26%)
May 15, 2008 3.849 3.875 3.720 3.762 681,124 -0.09(-2.35%)
May 14, 2008 3.794 3.950 3.616 3.853 547,022 +0.08(+2.10%)
May 13, 2008 3.714 3.790 3.567 3.773 638,298 +0.06(+1.69%)
May 12, 2008 3.748 3.807 3.666 3.711 632,456 -0.03(-0.69%)
May 09, 2008 3.504 3.762 3.498 3.736 551,547 +0.23(+6.47%)
May 08, 2008 3.358 3.561 3.312 3.510 594,291 +0.15(+4.62%)
May 07, 2008 3.395 3.397 3.308 3.355 380,880 -0.07(-2.05%)
May 06, 2008 3.412 3.474 3.390 3.425 283,724 +0.00(+0.00%)
May 05, 2008 3.434 3.502 3.384 3.425 349,170 -0.01(-0.27%)
May 02, 2008 3.557 3.585 3.430 3.434 380,208 -0.09(-2.46%)
May 01, 2008 3.331 3.550 3.329 3.521 472,102 +0.18(+5.53%)
Apr 30, 2008 3.379 3.532 3.321 3.336 380,463 -0.05(-1.36%)
Apr 29, 2008 3.384 3.388 3.323 3.382 447,546 -0.01(-0.16%)
Apr 28, 2008 3.452 3.452 3.373 3.388 385,541 -0.08(-2.18%)
Apr 25, 2008 3.460 3.511 3.384 3.463 270,571 +0.02(+0.64%)
Apr 24, 2008 3.401 3.480 3.319 3.441 285,090 +0.05(+1.47%)
Apr 23, 2008 3.421 3.421 3.323 3.391 379,959 -0.01(-0.38%)
Apr 22, 2008 3.511 3.511 3.345 3.404 334,305 -0.13(-3.55%)
Apr 21, 2008 3.546 3.598 3.513 3.530 338,537 -0.04(-1.09%)
Apr 18, 2008 3.541 3.580 3.521 3.569 303,148 +0.10(+2.87%)
Apr 17, 2008 3.476 3.548 3.460 3.469 245,478 -0.02(-0.48%)
Apr 16, 2008 3.310 3.495 3.310 3.486 295,978 +0.21(+6.36%)
Apr 15, 2008 3.262 3.307 3.229 3.277 421,977 +0.03(+0.91%)
Apr 14, 2008 3.244 3.297 3.224 3.248 389,638 -0.00(-0.11%)
Apr 11, 2008 3.367 3.410 3.249 3.251 271,763 -0.16(-4.65%)
Apr 10, 2008 3.417 3.447 3.384 3.410 367,738 -0.01(-0.38%)
Apr 09, 2008 3.563 3.576 3.402 3.423 550,599 -0.14(-3.99%)
Apr 08, 2008 3.432 3.618 3.432 3.565 513,919 +0.11(+3.26%)
Apr 07, 2008 3.497 3.572 3.384 3.452 260,013 -0.07(-2.09%)
Apr 04, 2008 3.576 3.589 3.456 3.526 221,974 -0.06(-1.55%)
Apr 03, 2008 3.626 3.670 3.532 3.581 686,278 -0.09(-2.46%)
Apr 02, 2008 3.773 3.773 3.589 3.672 580,981 -0.11(-2.93%)
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.