Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.617 5.701 5.458 5.473 3,384,242 -0.17(-3.02%)
Jun 27, 2008 5.655 5.765 5.632 5.644 4,846,578 -0.01(-0.20%)
Jun 26, 2008 5.943 5.943 5.655 5.655 3,810,962 -0.36(-5.93%)
Jun 25, 2008 5.902 6.057 5.792 6.011 5,243,813 +0.14(+2.39%)
Jun 24, 2008 5.985 6.008 5.833 5.871 3,077,502 -0.16(-2.58%)
Jun 23, 2008 5.992 6.121 5.920 6.027 4,063,610 +0.05(+0.82%)
Jun 20, 2008 6.061 6.099 5.951 5.977 5,190,255 -0.14(-2.35%)
Jun 19, 2008 5.970 6.129 5.883 6.121 3,462,072 +0.14(+2.41%)
Jun 18, 2008 6.068 6.091 5.875 5.977 3,936,451 -0.11(-1.81%)
Jun 17, 2008 6.095 6.182 5.992 6.087 3,184,058 +0.00(+0.00%)
Jun 16, 2008 6.030 6.152 5.951 6.087 3,356,060 +0.03(+0.56%)
Jun 13, 2008 6.064 6.133 5.985 6.053 4,011,118 +0.05(+0.82%)
Jun 12, 2008 6.030 6.091 5.974 6.004 4,052,180 +0.02(+0.25%)
Jun 11, 2008 6.042 6.087 5.955 5.989 3,901,179 -0.07(-1.13%)
Jun 10, 2008 6.038 6.167 5.864 6.057 4,910,703 -0.03(-0.50%)
Jun 09, 2008 6.148 6.174 6.000 6.087 4,763,192 -0.02(-0.31%)
Jun 06, 2008 6.243 6.258 6.083 6.106 4,211,738 -0.19(-3.01%)
Jun 05, 2008 6.470 6.470 6.277 6.296 5,739,467 -0.14(-2.12%)
Jun 04, 2008 6.379 6.489 6.254 6.432 3,847,461 +0.07(+1.13%)
Jun 03, 2008 6.550 6.550 6.284 6.360 5,344,589 -0.16(-2.44%)
Jun 02, 2008 6.656 6.709 6.478 6.519 2,320,863 -0.14(-2.05%)
May 30, 2008 6.697 6.697 6.618 6.656 2,957,242 -0.05(-0.68%)
May 29, 2008 6.618 6.739 6.569 6.701 3,264,500 +0.06(+0.86%)
May 28, 2008 6.777 6.777 6.500 6.644 3,431,500 -0.14(-2.07%)
May 27, 2008 6.622 6.792 6.614 6.785 3,527,640 +0.11(+1.70%)
May 26, 2008 6.879 6.883 6.663 6.671 2,139,041 +0.00(+0.00%)
May 23, 2008 6.879 6.883 6.663 6.671 2,139,041 -0.24(-3.51%)
May 22, 2008 6.891 7.001 6.879 6.914 2,263,667 +0.02(+0.33%)
May 21, 2008 7.099 7.160 6.853 6.891 2,626,427 -0.18(-2.57%)
May 20, 2008 7.198 7.266 7.035 7.073 2,334,226 -0.16(-2.25%)
May 19, 2008 7.217 7.357 7.130 7.236 2,014,294 +0.04(+0.53%)
May 16, 2008 7.361 7.380 7.130 7.198 1,869,348 -0.13(-1.81%)
May 15, 2008 7.247 7.338 7.183 7.330 1,724,473 +0.08(+1.04%)
May 14, 2008 7.270 7.372 7.159 7.255 3,054,817 +0.02(+0.26%)
May 13, 2008 7.247 7.247 7.149 7.236 2,805,473 -0.02(-0.21%)
May 12, 2008 7.107 7.266 7.103 7.251 3,849,841 +0.14(+2.03%)
May 09, 2008 7.095 7.190 7.065 7.107 1,777,551 -0.07(-0.95%)
May 08, 2008 7.186 7.202 7.012 7.175 1,290,321 +0.05(+0.75%)
May 07, 2008 7.118 7.255 6.997 7.122 3,011,298 +0.00(+0.00%)
May 06, 2008 7.042 7.140 6.989 7.122 1,599,407 +0.06(+0.80%)
May 05, 2008 7.118 7.126 6.974 7.065 1,894,322 -0.04(-0.59%)
May 02, 2008 7.274 7.304 7.046 7.107 2,267,152 -0.13(-1.73%)
May 01, 2008 7.141 7.270 7.042 7.232 3,381,332 +0.15(+2.14%)
Apr 30, 2008 7.050 7.266 6.989 7.080 3,768,438 +0.07(+0.97%)
Apr 29, 2008 7.114 7.190 6.993 7.012 4,046,136 -0.10(-1.39%)
Apr 28, 2008 7.073 7.228 7.073 7.111 3,130,410 +0.03(+0.37%)
Apr 25, 2008 7.167 7.205 7.077 7.084 2,641,695 -0.05(-0.69%)
Apr 24, 2008 6.997 7.258 6.974 7.133 3,757,655 +0.09(+1.24%)
Apr 23, 2008 6.978 7.058 6.902 7.046 9,602,022 +0.05(+0.76%)
Apr 22, 2008 6.292 7.239 6.292 6.993 12,771,783 +0.63(+9.82%)
Apr 21, 2008 6.303 6.368 6.186 6.368 2,791,311 +0.01(+0.12%)
Apr 18, 2008 6.292 6.394 6.254 6.360 2,394,673 +0.15(+2.38%)
Apr 17, 2008 6.284 6.288 6.076 6.212 3,883,880 -0.17(-2.73%)
Apr 16, 2008 6.239 6.387 6.205 6.387 1,773,258 +0.21(+3.37%)
Apr 15, 2008 6.243 6.277 6.049 6.178 3,302,906 -0.02(-0.31%)
Apr 14, 2008 6.265 6.402 6.118 6.197 2,925,709 -0.08(-1.27%)
Apr 11, 2008 6.273 6.470 6.235 6.277 2,834,693 -0.14(-2.13%)
Apr 10, 2008 6.311 6.444 6.299 6.413 2,800,268 +0.11(+1.68%)
Apr 09, 2008 6.546 6.584 6.296 6.307 2,570,273 -0.23(-3.59%)
Apr 08, 2008 6.538 6.641 6.493 6.542 3,079,810 -0.06(-0.86%)
Apr 07, 2008 6.553 6.800 6.519 6.599 3,702,472 -0.14(-2.03%)
Apr 04, 2008 6.705 6.792 6.580 6.735 2,436,577 +0.05(+0.68%)
Apr 03, 2008 6.735 6.735 6.614 6.690 3,154,598 -0.08(-1.12%)
Apr 02, 2008 6.823 6.895 6.705 6.766 3,762,246 -0.04(-0.61%)
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.