Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.259 6.309 6.211 6.225 9,857,790 -0.28(-4.32%)
Jun 27, 2008 6.582 6.600 6.500 6.506 6,212,451 -0.04(-0.66%)
Jun 26, 2008 6.606 6.652 6.548 6.548 8,731,638 -0.09(-1.32%)
Jun 25, 2008 6.609 6.672 6.593 6.636 10,942,090 +0.07(+1.01%)
Jun 24, 2008 6.507 6.611 6.464 6.570 14,034,403 +0.13(+1.94%)
Jun 23, 2008 6.713 6.715 6.441 6.445 48,272,964 +0.35(+5.69%)
Jun 20, 2008 6.066 6.137 6.053 6.098 38,364,884 +0.04(+0.59%)
Jun 19, 2008 6.144 6.202 6.062 6.062 9,962,178 -0.06(-1.05%)
Jun 18, 2008 6.101 6.155 6.073 6.126 5,529,888 -0.03(-0.41%)
Jun 17, 2008 5.910 6.171 5.844 6.152 14,832,733 +0.30(+5.04%)
Jun 16, 2008 5.855 5.894 5.805 5.856 7,846,037 +0.01(+0.12%)
Jun 13, 2008 5.914 5.946 5.758 5.849 6,372,950 -0.06(-0.97%)
Jun 12, 2008 6.007 6.007 5.865 5.907 8,281,148 -0.17(-2.82%)
Jun 11, 2008 6.048 6.084 6.030 6.078 6,360,860 +0.05(+0.89%)
Jun 10, 2008 6.021 6.035 5.992 6.025 2,279,363 -0.01(-0.09%)
Jun 09, 2008 6.071 6.073 5.987 6.030 1,883,850 -0.05(-0.85%)
Jun 06, 2008 6.080 6.123 6.064 6.082 1,948,405 -0.01(-0.12%)
Jun 05, 2008 6.071 6.160 6.060 6.089 4,374,898 +0.00(+0.00%)
Jun 04, 2008 6.107 6.132 6.057 6.089 3,105,532 -0.06(-1.05%)
Jun 03, 2008 6.291 6.291 6.135 6.153 6,410,138 -0.02(-0.35%)
Jun 02, 2008 6.259 6.284 6.130 6.175 10,587,069 -0.11(-1.74%)
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%)
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.