Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.028 7.177 6.836 6.995 645,519 -0.03(-0.46%)
May 29, 2008 6.778 7.096 6.778 7.028 617,894 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,495 +0.03(+0.48%)
May 27, 2008 6.838 6.883 6.691 6.790 1,451,181 -0.05(-0.71%)
May 26, 2008 6.854 6.883 6.749 6.838 0 +0.00(+0.00%)
May 23, 2008 6.854 6.883 6.749 6.838 642,716 -0.01(-0.12%)
May 22, 2008 6.870 6.967 6.806 6.846 804,268 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.842 623,772 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.866 6.923 713,702 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,778 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,383 -0.06(-0.81%)
May 15, 2008 6.818 6.991 6.741 6.967 609,206 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.842 565,974 +0.14(+2.11%)
May 13, 2008 6.612 6.842 6.608 6.701 1,044,559 +0.06(+0.85%)
May 12, 2008 6.588 6.693 6.560 6.645 673,265 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.475 6.620 441,382 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,421 -0.10(-1.46%)
May 07, 2008 6.620 6.826 6.536 6.629 988,197 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.620 1,426,399 -0.07(-1.08%)
May 05, 2008 6.250 6.725 6.185 6.693 1,302,588 +0.42(+6.62%)
May 02, 2008 6.161 6.451 6.076 6.278 1,284,316 +0.15(+2.43%)
May 01, 2008 5.951 6.451 5.524 6.129 5,293,780 -0.61(-9.04%)
Apr 30, 2008 6.798 6.931 6.677 6.737 1,015,079 -0.04(-0.54%)
Apr 29, 2008 6.899 6.955 6.741 6.774 1,084,850 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.951 594,151 +0.08(+1.23%)
Apr 25, 2008 6.866 7.032 6.689 6.866 701,841 +0.12(+1.73%)
Apr 24, 2008 6.375 6.955 6.375 6.749 1,454,656 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.205 6.310 701,157 -0.09(-1.39%)
Apr 22, 2008 6.346 6.677 6.262 6.399 930,475 +0.08(+1.21%)
Apr 21, 2008 6.403 6.451 6.302 6.322 598,174 -0.15(-2.24%)
Apr 18, 2008 6.459 6.580 6.411 6.467 523,082 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.459 731,549 -0.13(-2.02%)
Apr 16, 2008 6.185 6.616 6.185 6.592 982,527 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,206 -0.34(-5.20%)
Apr 14, 2008 6.629 6.749 6.415 6.516 1,077,181 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.616 6.697 990,215 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.854 2,784,541 +0.43(+6.72%)
Apr 09, 2008 6.826 6.903 6.399 6.423 1,497,191 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,999 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.124 3,991,561 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,742 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,645 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,361 -0.00(-0.07%)
Apr 01, 2008 5.221 5.516 5.221 5.496 1,469,448 +0.23(+4.44%)
Mar 31, 2008 5.262 5.358 5.229 5.262 1,758,206 +0.02(+0.31%)
Mar 28, 2008 5.342 5.419 5.209 5.246 1,145,351 -0.08(-1.59%)
Mar 27, 2008 5.483 5.516 5.270 5.330 511,663 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.229 5.427 809,226 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.326 5.447 2,008,205 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,663 +0.19(+3.46%)
Mar 21, 2008 5.217 5.427 5.217 5.367 1,123,774 +0.00(+0.00%)
Mar 20, 2008 5.217 5.427 5.217 5.367 1,123,774 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.330 5.338 946,440 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.475 1,559,047 +0.10(+1.95%)
Mar 17, 2008 5.737 5.737 5.044 5.371 1,814,879 -0.23(-4.10%)
Mar 14, 2008 6.072 6.088 5.492 5.600 1,105,991 -0.43(-7.09%)
Mar 13, 2008 5.854 6.116 5.592 6.028 1,187,200 +0.05(+0.88%)
Mar 12, 2008 6.076 6.209 5.866 5.975 684,532 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.737 5.996 1,037,853 +0.35(+6.21%)
Mar 10, 2008 5.943 5.964 5.584 5.645 964,831 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.987 1,584,097 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.205 6.262 1,185,282 -0.41(-6.16%)
Mar 05, 2008 6.770 6.955 6.572 6.673 897,580 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.745 1,365,572 +0.32(+4.96%)
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.