Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.316 6.336 6.270 6.284 3,601,799 -0.06(-0.93%)
May 29, 2008 6.291 6.343 6.277 6.343 6,946,729 +0.11(+1.69%)
May 28, 2008 6.245 6.296 6.203 6.237 4,883,478 -0.05(-0.82%)
May 27, 2008 6.239 6.339 6.223 6.289 11,999,219 +0.21(+3.44%)
May 26, 2008 5.928 6.089 5.907 6.080 0 +0.00(+0.00%)
May 23, 2008 5.928 6.089 5.907 6.080 23,743,118 +0.16(+2.72%)
May 22, 2008 5.805 6.014 5.760 5.919 112,906,080 -0.85(-12.50%)
May 21, 2008 6.751 6.888 6.722 6.765 5,895,148 +0.01(+0.21%)
May 20, 2008 6.593 6.792 6.593 6.751 14,355,524 +0.20(+3.09%)
May 19, 2008 6.541 6.616 6.500 6.548 35,412,644 -0.39(-5.64%)
May 16, 2008 6.981 7.017 6.926 6.940 3,123,656 -0.04(-0.54%)
May 15, 2008 6.938 7.001 6.929 6.978 3,318,032 +0.04(+0.52%)
May 14, 2008 7.003 7.083 6.933 6.942 5,264,777 -0.03(-0.49%)
May 13, 2008 6.800 6.976 6.800 6.976 9,063,117 +0.21(+3.04%)
May 12, 2008 6.625 6.820 6.581 6.770 6,732,948 +0.16(+2.41%)
May 09, 2008 6.563 6.722 6.563 6.611 1,815,816 +0.02(+0.33%)
May 08, 2008 6.511 6.602 6.454 6.590 1,838,688 +0.05(+0.74%)
May 07, 2008 6.581 6.609 6.518 6.541 2,115,168 +0.02(+0.36%)
May 06, 2008 6.456 6.541 6.402 6.518 2,168,522 +0.02(+0.30%)
May 05, 2008 6.581 6.581 6.484 6.498 2,264,242 -0.05(-0.71%)
May 02, 2008 6.464 6.581 6.461 6.545 3,098,502 +0.08(+1.24%)
May 01, 2008 6.438 6.472 6.391 6.464 3,332,163 -0.06(-0.90%)
Apr 30, 2008 6.459 6.559 6.434 6.523 2,680,061 +0.13(+2.01%)
Apr 29, 2008 6.482 6.482 6.339 6.395 3,350,030 -0.09(-1.35%)
Apr 28, 2008 6.602 6.602 6.420 6.482 2,943,562 -0.09(-1.36%)
Apr 25, 2008 6.529 6.602 6.506 6.572 2,885,700 -0.03(-0.46%)
Apr 24, 2008 6.581 6.625 6.548 6.602 1,719,710 -0.04(-0.59%)
Apr 23, 2008 6.695 6.713 6.570 6.641 3,413,098 -0.15(-2.26%)
Apr 22, 2008 6.804 6.829 6.681 6.795 2,572,681 +0.04(+0.61%)
Apr 21, 2008 6.751 6.774 6.624 6.754 2,180,646 +0.01(+0.11%)
Apr 18, 2008 6.643 6.765 6.638 6.747 4,098,658 +0.19(+2.95%)
Apr 17, 2008 6.565 6.586 6.513 6.554 1,898,277 -0.03(-0.49%)
Apr 16, 2008 6.568 6.638 6.543 6.586 3,286,940 +0.10(+1.54%)
Apr 15, 2008 6.472 6.497 6.430 6.486 2,994,741 +0.08(+1.23%)
Apr 14, 2008 6.459 6.495 6.402 6.407 1,512,214 -0.02(-0.25%)
Apr 11, 2008 6.511 6.523 6.400 6.423 2,960,467 -0.10(-1.59%)
Apr 10, 2008 6.457 6.566 6.436 6.527 3,195,229 +0.09(+1.47%)
Apr 09, 2008 6.386 6.463 6.366 6.432 3,305,556 +0.08(+1.32%)
Apr 08, 2008 6.341 6.363 6.278 6.348 2,329,116 -0.01(-0.11%)
Apr 07, 2008 6.409 6.468 6.354 6.355 3,450,336 -0.02(-0.28%)
Apr 04, 2008 6.312 6.382 6.266 6.373 5,823,782 +0.08(+1.31%)
Apr 03, 2008 6.223 6.312 6.150 6.291 8,389,294 +0.13(+2.18%)
Apr 02, 2008 6.178 6.203 6.098 6.157 4,531,197 +0.02(+0.38%)
Apr 01, 2008 6.126 6.139 6.019 6.134 5,992,513 +0.10(+1.69%)
Mar 31, 2008 6.132 6.187 6.003 6.032 4,938,399 -0.11(-1.86%)
Mar 28, 2008 6.534 6.534 6.082 6.146 8,294,782 -0.34(-5.24%)
Mar 27, 2008 6.293 6.536 6.293 6.486 9,016,171 +0.22(+3.54%)
Mar 26, 2008 6.153 6.345 6.125 6.264 10,287,818 -0.18(-2.86%)
Mar 25, 2008 6.506 6.572 6.441 6.448 2,543,854 -0.09(-1.30%)
Mar 24, 2008 6.432 6.548 6.407 6.534 4,588,332 +0.08(+1.24%)
Mar 21, 2008 6.284 6.495 6.205 6.454 5,488,551 +0.00(+0.00%)
Mar 20, 2008 6.284 6.495 6.205 6.454 5,488,551 +0.09(+1.49%)
Mar 19, 2008 6.575 6.616 6.359 6.359 3,507,325 -0.43(-6.30%)
Mar 18, 2008 6.624 6.799 6.611 6.786 3,427,872 +0.27(+4.17%)
Mar 17, 2008 6.608 6.608 6.389 6.515 4,672,426 -0.21(-3.19%)
Mar 14, 2008 6.892 6.892 6.529 6.729 6,782,528 -0.15(-2.18%)
Mar 13, 2008 6.919 6.942 6.856 6.879 4,752,198 -0.04(-0.62%)
Mar 12, 2008 6.951 6.997 6.913 6.922 2,649,869 -0.04(-0.64%)
Mar 11, 2008 6.835 7.006 6.835 6.967 4,244,780 +0.17(+2.50%)
Mar 10, 2008 6.817 6.863 6.715 6.797 6,575,446 +0.35(+5.38%)
Mar 07, 2008 6.520 6.543 6.405 6.450 2,791,025 -0.08(-1.29%)
Mar 06, 2008 6.668 6.706 6.511 6.534 3,726,587 -0.11(-1.67%)
Mar 05, 2008 6.506 6.658 6.500 6.645 3,272,870 +0.20(+3.16%)
Mar 04, 2008 6.354 6.441 6.350 6.441 2,837,999 +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.