Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.574 4.641 4.254 4.411 10,700,102 -0.10(-2.28%)
Sep 29, 2008 4.617 4.701 4.443 4.514 8,028,488 -0.18(-3.86%)
Sep 26, 2008 4.609 4.706 4.501 4.696 3,914,357 -0.01(-0.30%)
Sep 25, 2008 4.556 4.729 4.473 4.710 6,216,475 +0.17(+3.78%)
Sep 24, 2008 4.501 4.631 4.364 4.539 5,909,714 +0.03(+0.76%)
Sep 23, 2008 4.549 4.643 4.473 4.504 5,840,449 -0.03(-0.57%)
Sep 22, 2008 4.486 4.600 4.440 4.530 6,971,460 -0.03(-0.72%)
Sep 19, 2008 4.571 4.853 4.411 4.563 14,958,908 +0.13(+2.90%)
Sep 18, 2008 4.080 4.454 4.080 4.434 18,216,632 +0.31(+7.55%)
Sep 17, 2008 4.046 4.257 4.000 4.123 11,019,134 +0.06(+1.41%)
Sep 16, 2008 3.963 4.107 3.924 4.066 10,801,483 +0.05(+1.25%)
Sep 15, 2008 4.169 4.311 3.997 4.016 6,593,376 -0.19(-4.55%)
Sep 12, 2008 4.047 4.243 4.046 4.207 7,380,848 +0.09(+2.15%)
Sep 11, 2008 4.026 4.144 3.940 4.119 8,370,788 +0.01(+0.28%)
Sep 10, 2008 4.146 4.164 4.063 4.107 8,769,495 +0.00(+0.03%)
Sep 09, 2008 4.297 4.343 4.104 4.106 9,315,600 -0.20(-4.68%)
Sep 08, 2008 4.310 4.401 4.227 4.307 11,141,942 +0.07(+1.65%)
Sep 05, 2008 4.206 4.261 4.076 4.237 10,923,171 -0.03(-0.70%)
Sep 04, 2008 4.377 4.471 4.235 4.267 13,194,194 -0.15(-3.36%)
Sep 03, 2008 4.440 4.530 4.380 4.416 5,409,047 +0.01(+0.23%)
Sep 02, 2008 4.453 4.571 4.361 4.406 8,937,761 +0.00(+0.00%)
Aug 29, 2008 4.449 4.491 4.364 4.406 4,334,953 -0.04(-0.90%)
Aug 28, 2008 4.334 4.497 4.334 4.446 8,675,268 +0.07(+1.57%)
Aug 27, 2008 4.273 4.429 4.269 4.377 6,292,229 +0.08(+1.83%)
Aug 26, 2008 4.274 4.357 4.262 4.299 10,262,259 +0.02(+0.50%)
Aug 25, 2008 4.349 4.376 4.267 4.277 5,709,773 -0.10(-2.32%)
Aug 22, 2008 4.300 4.397 4.289 4.379 5,344,003 +0.09(+2.17%)
Aug 21, 2008 4.279 4.349 4.271 4.286 5,386,955 -0.07(-1.70%)
Aug 20, 2008 4.309 4.384 4.273 4.360 5,107,095 +0.06(+1.36%)
Aug 19, 2008 4.347 4.377 4.273 4.301 6,036,260 -0.07(-1.57%)
Aug 18, 2008 4.476 4.496 4.343 4.370 7,690,871 -0.10(-2.14%)
Aug 15, 2008 4.576 4.653 4.434 4.466 9,750,671 -0.08(-1.82%)
Aug 14, 2008 4.414 4.594 4.373 4.549 13,656,313 +0.10(+2.18%)
Aug 13, 2008 4.383 4.451 4.324 4.451 9,329,684 +0.05(+1.14%)
Aug 12, 2008 4.619 4.619 4.356 4.401 8,773,380 -0.20(-4.32%)
Aug 11, 2008 4.406 4.627 4.389 4.600 14,011,024 +0.16(+3.70%)
Aug 08, 2008 4.357 4.517 4.357 4.436 9,187,612 +0.08(+1.94%)
Aug 07, 2008 4.236 4.409 4.236 4.351 10,118,143 +0.07(+1.53%)
Aug 06, 2008 4.254 4.323 4.240 4.286 7,777,832 +0.02(+0.37%)
Aug 05, 2008 4.327 4.327 4.214 4.270 8,262,498 +0.01(+0.20%)
Aug 04, 2008 4.237 4.301 4.228 4.261 11,843,824 +0.09(+2.09%)
Aug 01, 2008 4.364 4.386 4.120 4.174 17,635,834 -0.24(-5.41%)
Jul 31, 2008 4.340 4.474 4.326 4.413 14,311,163 +0.05(+1.18%)
Jul 30, 2008 4.421 4.481 4.303 4.361 9,216,431 -0.07(-1.64%)
Jul 29, 2008 4.127 4.449 4.106 4.434 19,680,576 +0.34(+8.42%)
Jul 28, 2008 4.000 4.137 3.973 4.090 13,051,079 +0.11(+2.80%)
Jul 25, 2008 4.056 4.116 3.833 3.979 27,175,504 +0.16(+4.19%)
Jul 24, 2008 3.947 3.963 3.810 3.819 12,923,007 -0.18(-4.47%)
Jul 23, 2008 3.884 4.029 3.884 3.997 10,553,760 +0.11(+2.79%)
Jul 22, 2008 3.909 3.956 3.860 3.889 16,782,626 -0.02(-0.48%)
Jul 21, 2008 3.861 3.921 3.831 3.907 8,986,908 +0.04(+0.92%)
Jul 18, 2008 3.973 3.993 3.846 3.871 9,722,867 -0.10(-2.45%)
Jul 17, 2008 3.996 4.030 3.843 3.969 9,594,529 -0.05(-1.17%)
Jul 16, 2008 3.923 4.044 3.923 4.016 9,185,008 +0.06(+1.44%)
Jul 15, 2008 3.944 4.031 3.871 3.959 12,454,287 -0.01(-0.36%)
Jul 14, 2008 3.901 4.046 3.843 3.973 17,445,050 +0.09(+2.21%)
Jul 11, 2008 3.931 3.977 3.770 3.887 8,615,565 -0.09(-2.30%)
Jul 10, 2008 4.067 4.123 3.934 3.979 8,330,552 -0.11(-2.69%)
Jul 09, 2008 4.059 4.150 4.059 4.089 10,674,104 +0.03(+0.74%)
Jul 08, 2008 4.049 4.090 3.951 4.059 10,042,627 +0.02(+0.57%)
Jul 07, 2008 3.929 4.056 3.907 4.036 11,433,862 +0.14(+3.56%)
Jul 04, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.00%)
Jul 03, 2008 3.857 3.970 3.844 3.897 10,806,187 +0.00(+0.11%)
Jul 02, 2008 3.859 3.903 3.814 3.893 13,204,638 +0.02(+0.55%)
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.