Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.472 2.540 2.394 2.433 283,237 -0.10(-3.85%)
Jul 30, 2008 2.618 2.666 2.404 2.530 286,813 +0.01(+0.39%)
Jul 29, 2008 2.520 2.589 2.462 2.520 164,779 +0.00(+0.00%)
Jul 28, 2008 2.715 2.715 2.501 2.520 118,425 -0.21(-7.83%)
Jul 25, 2008 2.783 2.900 2.540 2.735 141,450 -0.01(-0.35%)
Jul 24, 2008 2.851 3.017 2.637 2.744 302,361 -0.11(-3.75%)
Jul 23, 2008 2.715 3.007 2.686 2.851 280,512 +0.14(+5.02%)
Jul 22, 2008 2.365 2.715 2.355 2.715 259,528 +0.33(+13.88%)
Jul 21, 2008 2.258 2.413 2.258 2.384 85,201 +0.13(+5.60%)
Jul 18, 2008 2.238 2.413 2.238 2.258 185,057 +0.02(+0.87%)
Jul 17, 2008 2.190 2.316 2.170 2.238 371,944 +0.08(+3.60%)
Jul 16, 2008 2.316 2.326 2.141 2.160 394,357 -0.06(-2.63%)
Jul 15, 2008 2.306 2.355 2.209 2.219 285,256 -0.17(-6.94%)
Jul 14, 2008 2.452 2.550 2.336 2.384 210,317 -0.04(-1.61%)
Jul 11, 2008 2.452 2.511 2.306 2.423 212,662 -0.08(-3.11%)
Jul 10, 2008 2.657 2.735 2.462 2.501 179,479 -0.17(-6.20%)
Jul 09, 2008 2.803 2.881 2.637 2.666 139,908 -0.15(-5.19%)
Jul 08, 2008 2.676 2.958 2.657 2.812 301,968 +0.14(+5.09%)
Jul 07, 2008 2.822 2.881 2.618 2.676 286,670 -0.18(-6.14%)
Jul 04, 2008 2.550 2.929 2.530 2.851 274,463 +0.00(+0.00%)
Jul 03, 2008 2.550 2.929 2.530 2.851 274,463 +0.25(+9.74%)
Jul 02, 2008 2.696 2.812 2.520 2.598 342,933 -0.11(-3.96%)
Jul 01, 2008 2.725 2.764 2.632 2.705 226,742 -0.09(-3.14%)
Jun 30, 2008 2.988 3.241 2.793 2.793 266,490 -0.09(-3.04%)
Jun 27, 2008 2.715 2.939 2.598 2.881 732,018 +0.17(+6.09%)
Jun 26, 2008 2.949 2.997 2.715 2.715 251,316 -0.30(-10.00%)
Jun 25, 2008 3.017 3.104 2.949 3.017 217,752 +0.00(+0.00%)
Jun 24, 2008 3.153 3.192 3.017 3.017 172,109 -0.15(-4.62%)
Jun 23, 2008 3.192 3.289 3.153 3.163 205,845 -0.06(-1.81%)
Jun 20, 2008 3.318 3.318 3.182 3.221 342,963 -0.11(-3.22%)
Jun 19, 2008 3.328 3.445 3.270 3.328 266,619 +0.01(+0.29%)
Jun 18, 2008 3.581 3.601 3.299 3.318 257,925 -0.20(-5.80%)
Jun 17, 2008 3.523 3.640 3.503 3.523 242,890 +0.00(+0.00%)
Jun 16, 2008 3.571 3.610 3.503 3.523 147,869 -0.08(-2.16%)
Jun 13, 2008 3.630 3.737 3.581 3.601 184,606 +0.02(+0.54%)
Jun 12, 2008 3.562 3.883 3.542 3.581 237,348 +0.05(+1.38%)
Jun 11, 2008 3.786 3.844 3.533 3.533 289,434 -0.26(-6.92%)
Jun 10, 2008 3.620 3.815 3.523 3.795 238,080 +0.25(+7.14%)
Jun 09, 2008 3.698 3.737 3.523 3.542 158,103 -0.16(-4.21%)
Jun 06, 2008 3.591 3.922 3.581 3.698 208,633 +0.06(+1.60%)
Jun 05, 2008 3.523 3.717 3.513 3.640 365,911 +0.13(+3.60%)
Jun 04, 2008 3.698 3.698 3.513 3.513 216,010 -0.17(-4.50%)
Jun 03, 2008 3.727 3.727 3.601 3.679 287,701 -0.01(-0.26%)
Jun 02, 2008 3.912 3.912 3.688 3.688 303,307 -0.22(-5.72%)
May 30, 2008 3.922 4.000 3.795 3.912 288,243 -0.02(-0.49%)
May 29, 2008 3.854 3.980 3.834 3.932 155,047 +0.06(+1.51%)
May 28, 2008 4.029 4.029 3.805 3.873 313,614 -0.13(-3.16%)
May 27, 2008 3.922 4.048 3.863 4.000 160,751 +0.10(+2.49%)
May 26, 2008 3.824 3.961 3.747 3.902 0 +0.00(+0.00%)
May 23, 2008 3.824 3.961 3.747 3.902 203,219 +0.05(+1.26%)
May 22, 2008 3.688 3.893 3.659 3.854 152,733 +0.18(+4.76%)
May 21, 2008 3.912 3.912 3.659 3.679 291,325 -0.22(-5.74%)
May 20, 2008 3.941 4.019 3.834 3.902 210,843 -0.07(-1.72%)
May 19, 2008 4.019 4.048 3.883 3.970 378,506 -0.04(-0.97%)
May 16, 2008 4.029 4.029 3.902 4.009 187,750 +0.03(+0.73%)
May 15, 2008 3.961 4.068 3.873 3.980 137,537 +0.01(+0.25%)
May 14, 2008 4.068 4.087 3.941 3.970 136,885 -0.10(-2.39%)
May 13, 2008 4.185 4.185 3.932 4.068 220,177 -0.12(-2.79%)
May 12, 2008 3.844 4.185 3.815 4.185 346,189 +0.34(+8.86%)
May 09, 2008 4.039 4.136 3.805 3.844 255,922 -0.11(-2.71%)
May 08, 2008 4.087 4.087 3.854 3.951 293,490 -0.15(-3.56%)
May 07, 2008 4.535 4.554 4.087 4.097 306,320 -0.43(-9.46%)
May 06, 2008 4.321 4.584 4.243 4.525 203,354 +0.24(+5.68%)
May 05, 2008 4.331 4.467 4.204 4.282 174,505 -0.12(-2.65%)
May 02, 2008 4.584 4.584 4.399 4.399 200,210 -0.14(-3.00%)
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.