Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.044 7.108 6.734 6.839 240,373 +0.10(+1.49%)
May 29, 2008 6.501 6.751 6.420 6.738 122,943 +0.26(+4.02%)
May 28, 2008 6.265 6.510 6.250 6.477 261,433 +0.21(+3.39%)
May 27, 2008 6.107 6.265 6.040 6.265 228,021 +0.18(+2.95%)
May 26, 2008 6.145 6.171 6.002 6.086 0 +0.00(+0.00%)
May 23, 2008 6.145 6.171 6.002 6.086 183,623 -0.12(-1.97%)
May 22, 2008 6.250 6.326 6.127 6.208 188,995 -0.07(-1.08%)
May 21, 2008 6.239 6.283 6.142 6.276 231,479 +0.05(+0.84%)
May 20, 2008 6.414 6.414 6.129 6.223 174,313 -0.17(-2.60%)
May 19, 2008 6.287 6.469 6.248 6.390 187,401 +0.13(+2.13%)
May 16, 2008 6.283 6.283 6.140 6.256 154,747 -0.00(-0.07%)
May 15, 2008 6.274 6.383 6.167 6.261 244,786 -0.02(-0.38%)
May 14, 2008 6.162 6.318 6.162 6.285 135,218 +0.17(+2.76%)
May 13, 2008 6.261 6.261 6.116 6.116 152,723 -0.12(-1.86%)
May 12, 2008 6.129 6.232 6.129 6.232 166,250 +0.10(+1.64%)
May 09, 2008 6.107 6.178 6.029 6.132 81,989 -0.06(-0.95%)
May 08, 2008 5.867 6.191 5.757 6.191 243,900 +0.30(+5.17%)
May 07, 2008 6.129 6.158 5.882 5.886 236,454 -0.24(-3.96%)
May 06, 2008 6.037 6.129 6.016 6.129 141,920 +0.07(+1.12%)
May 05, 2008 5.954 6.116 5.867 6.061 311,948 +0.07(+1.24%)
May 02, 2008 6.263 6.318 5.922 5.987 291,149 -0.23(-3.63%)
May 01, 2008 5.823 6.263 5.811 6.213 281,720 +0.39(+6.65%)
Apr 30, 2008 5.921 6.075 5.821 5.825 248,879 -0.07(-1.26%)
Apr 29, 2008 5.954 6.020 5.897 5.899 118,284 -0.04(-0.70%)
Apr 28, 2008 5.928 6.037 5.823 5.941 184,609 -0.02(-0.29%)
Apr 25, 2008 6.129 6.129 5.880 5.959 129,736 -0.09(-1.41%)
Apr 24, 2008 5.928 6.094 5.823 6.044 153,176 +0.12(+2.03%)
Apr 23, 2008 5.803 6.044 5.681 5.924 189,123 +0.12(+2.00%)
Apr 22, 2008 6.046 6.046 5.808 5.808 398,606 -0.26(-4.22%)
Apr 21, 2008 6.061 6.107 6.016 6.064 129,567 +0.00(+0.00%)
Apr 18, 2008 6.020 6.094 5.954 6.064 201,352 +0.13(+2.21%)
Apr 17, 2008 5.884 6.020 5.854 5.932 200,333 +0.05(+0.86%)
Apr 16, 2008 5.676 5.948 5.650 5.882 162,170 +0.26(+4.59%)
Apr 15, 2008 5.551 5.635 5.442 5.624 210,625 +0.14(+2.47%)
Apr 14, 2008 5.409 5.628 5.368 5.488 421,150 +0.12(+2.28%)
Apr 11, 2008 5.451 5.536 5.363 5.365 190,036 -0.12(-2.16%)
Apr 10, 2008 5.464 5.527 5.420 5.484 340,330 +0.02(+0.36%)
Apr 09, 2008 5.597 5.635 5.446 5.464 357,689 -0.08(-1.50%)
Apr 08, 2008 5.473 5.637 5.422 5.547 521,230 +0.07(+1.36%)
Apr 07, 2008 5.457 5.580 5.409 5.473 390,420 +0.04(+0.77%)
Apr 04, 2008 5.409 5.510 5.348 5.431 370,480 +0.07(+1.27%)
Apr 03, 2008 5.354 5.464 5.289 5.363 351,979 -0.03(-0.53%)
Apr 02, 2008 5.363 5.475 5.308 5.392 252,164 +0.09(+1.73%)
Apr 01, 2008 5.153 5.424 5.116 5.300 296,932 +0.18(+3.51%)
Mar 31, 2008 5.146 5.230 4.991 5.120 359,060 +0.02(+0.30%)
Mar 28, 2008 5.098 5.293 5.098 5.105 187,752 +0.01(+0.13%)
Mar 27, 2008 5.221 5.254 5.063 5.098 423,928 -0.09(-1.73%)
Mar 26, 2008 5.013 5.254 5.013 5.188 546,356 +0.14(+2.82%)
Mar 25, 2008 4.995 5.116 4.991 5.046 927,343 +0.04(+0.88%)
Mar 24, 2008 4.978 5.118 4.976 5.002 1,072,155 +0.02(+0.48%)
Mar 21, 2008 5.046 5.201 4.886 4.978 897,193 +0.00(+0.00%)
Mar 20, 2008 5.046 5.201 4.886 4.978 897,193 +0.09(+1.75%)
Mar 19, 2008 4.903 5.055 4.849 4.893 325,712 +0.04(+0.86%)
Mar 18, 2008 4.816 4.987 4.685 4.851 386,926 +0.04(+0.73%)
Mar 17, 2008 4.685 4.956 4.542 4.816 354,948 +0.00(+0.00%)
Mar 14, 2008 4.787 5.144 4.787 4.816 442,201 -0.28(-5.46%)
Mar 13, 2008 4.836 5.144 4.704 5.094 710,806 +0.21(+4.35%)
Mar 12, 2008 4.805 4.987 4.750 4.882 238,916 +0.08(+1.59%)
Mar 11, 2008 4.485 4.809 4.477 4.805 547,726 +0.42(+9.70%)
Mar 10, 2008 4.356 4.455 4.315 4.380 283,228 +0.06(+1.32%)
Mar 07, 2008 4.433 4.461 4.212 4.323 352,664 -0.11(-2.47%)
Mar 06, 2008 4.558 4.717 4.433 4.433 213,791 -0.14(-3.11%)
Mar 05, 2008 4.363 4.579 4.275 4.575 259,473 +0.19(+4.24%)
Mar 04, 2008 4.312 4.450 4.223 4.389 208,766 +0.04(+1.01%)
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.