Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.324 6.344 6.277 6.292 3,597,280 -0.06(-0.93%)
May 29, 2008 6.299 6.351 6.285 6.351 6,938,014 +0.11(+1.69%)
May 28, 2008 6.252 6.304 6.211 6.245 4,877,352 -0.05(-0.82%)
May 27, 2008 6.247 6.347 6.231 6.297 11,984,165 +0.21(+3.44%)
May 26, 2008 5.935 6.097 5.914 6.088 0 +0.00(+0.00%)
May 23, 2008 5.935 6.097 5.914 6.088 23,713,332 +0.16(+2.72%)
May 22, 2008 5.812 6.021 5.767 5.926 112,764,432 -0.85(-12.50%)
May 21, 2008 6.759 6.897 6.730 6.773 5,887,753 +0.01(+0.21%)
May 20, 2008 6.601 6.800 6.601 6.759 14,337,515 +0.20(+3.09%)
May 19, 2008 6.550 6.625 6.508 6.557 35,368,216 -0.39(-5.64%)
May 16, 2008 6.990 7.026 6.935 6.949 3,119,737 -0.04(-0.54%)
May 15, 2008 6.947 7.010 6.938 6.986 3,313,870 +0.04(+0.52%)
May 14, 2008 7.012 7.092 6.942 6.951 5,258,172 -0.03(-0.49%)
May 13, 2008 6.808 6.985 6.808 6.985 9,051,747 +0.21(+3.04%)
May 12, 2008 6.634 6.829 6.589 6.779 6,724,502 +0.16(+2.41%)
May 09, 2008 6.571 6.730 6.571 6.619 1,813,538 +0.02(+0.33%)
May 08, 2008 6.519 6.610 6.462 6.598 1,836,381 +0.05(+0.74%)
May 07, 2008 6.589 6.618 6.526 6.550 2,112,514 +0.02(+0.36%)
May 06, 2008 6.464 6.550 6.410 6.526 2,165,802 +0.02(+0.30%)
May 05, 2008 6.589 6.589 6.492 6.507 2,261,402 -0.05(-0.71%)
May 02, 2008 6.473 6.589 6.469 6.553 3,094,615 +0.08(+1.24%)
May 01, 2008 6.446 6.480 6.399 6.473 3,327,983 -0.06(-0.90%)
Apr 30, 2008 6.467 6.567 6.442 6.532 2,676,699 +0.13(+2.01%)
Apr 29, 2008 6.490 6.490 6.347 6.403 3,345,828 -0.09(-1.35%)
Apr 28, 2008 6.610 6.610 6.428 6.490 2,939,869 -0.09(-1.36%)
Apr 25, 2008 6.537 6.610 6.514 6.580 2,882,080 -0.03(-0.46%)
Apr 24, 2008 6.589 6.634 6.557 6.610 1,717,552 -0.04(-0.59%)
Apr 23, 2008 6.704 6.721 6.578 6.650 3,408,816 -0.15(-2.26%)
Apr 22, 2008 6.813 6.838 6.689 6.804 2,569,454 +0.04(+0.61%)
Apr 21, 2008 6.759 6.782 6.632 6.763 2,177,910 +0.01(+0.11%)
Apr 18, 2008 6.652 6.773 6.646 6.755 4,093,516 +0.19(+2.95%)
Apr 17, 2008 6.573 6.594 6.521 6.562 1,895,896 -0.03(-0.49%)
Apr 16, 2008 6.576 6.646 6.551 6.594 3,282,816 +0.10(+1.54%)
Apr 15, 2008 6.480 6.505 6.439 6.494 2,990,984 +0.08(+1.23%)
Apr 14, 2008 6.467 6.503 6.410 6.415 1,510,317 -0.02(-0.25%)
Apr 11, 2008 6.519 6.532 6.408 6.431 2,956,753 -0.10(-1.59%)
Apr 10, 2008 6.465 6.575 6.444 6.535 3,191,221 +0.09(+1.47%)
Apr 09, 2008 6.394 6.471 6.374 6.440 3,301,409 +0.08(+1.32%)
Apr 08, 2008 6.349 6.371 6.286 6.356 2,326,195 -0.01(-0.11%)
Apr 07, 2008 6.417 6.476 6.362 6.363 3,446,007 -0.02(-0.28%)
Apr 04, 2008 6.320 6.390 6.274 6.381 5,816,476 +0.08(+1.31%)
Apr 03, 2008 6.231 6.320 6.157 6.299 8,378,770 +0.13(+2.18%)
Apr 02, 2008 6.186 6.211 6.106 6.165 4,525,513 +0.02(+0.38%)
Apr 01, 2008 6.134 6.147 6.027 6.141 5,984,995 +0.10(+1.69%)
Mar 31, 2008 6.140 6.195 6.011 6.039 4,932,203 -0.11(-1.86%)
Mar 28, 2008 6.542 6.542 6.089 6.154 8,284,376 -0.34(-5.24%)
Mar 27, 2008 6.301 6.544 6.301 6.494 9,004,860 +0.22(+3.54%)
Mar 26, 2008 6.161 6.353 6.132 6.272 10,274,912 -0.18(-2.86%)
Mar 25, 2008 6.514 6.580 6.449 6.456 2,540,662 -0.09(-1.30%)
Mar 24, 2008 6.440 6.557 6.415 6.542 4,582,576 +0.08(+1.24%)
Mar 21, 2008 6.292 6.503 6.213 6.462 5,481,666 +0.00(+0.00%)
Mar 20, 2008 6.292 6.503 6.213 6.462 5,481,666 +0.09(+1.49%)
Mar 19, 2008 6.584 6.625 6.367 6.367 3,502,925 -0.43(-6.30%)
Mar 18, 2008 6.632 6.807 6.619 6.795 3,423,572 +0.27(+4.17%)
Mar 17, 2008 6.616 6.616 6.397 6.523 4,666,565 -0.21(-3.19%)
Mar 14, 2008 6.901 6.901 6.537 6.738 6,774,019 -0.15(-2.18%)
Mar 13, 2008 6.927 6.951 6.865 6.888 4,746,236 -0.04(-0.62%)
Mar 12, 2008 6.960 7.006 6.922 6.931 2,646,545 -0.04(-0.64%)
Mar 11, 2008 6.843 7.015 6.843 6.976 4,239,455 +0.17(+2.50%)
Mar 10, 2008 6.825 6.872 6.723 6.806 6,567,197 +0.35(+5.38%)
Mar 07, 2008 6.528 6.551 6.413 6.458 2,787,524 -0.08(-1.29%)
Mar 06, 2008 6.677 6.714 6.519 6.542 3,721,912 -0.11(-1.67%)
Mar 05, 2008 6.514 6.666 6.508 6.653 3,268,764 +0.20(+3.16%)
Mar 04, 2008 6.362 6.449 6.358 6.449 2,834,439 +0.03(+0.47%)
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.