Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.695 6.769 6.692 6.741 4,271,290,800 +0.07(+1.10%)
May 29, 2008 6.670 6.721 6.625 6.668 235,337,504 -0.01(-0.17%)
May 28, 2008 6.693 6.713 6.561 6.679 912,889,904 +0.02(+0.31%)
May 27, 2008 6.527 6.658 6.494 6.658 1,234,369,104 +0.19(+2.90%)
May 23, 2008 6.456 6.500 6.350 6.470 2,053,453,104 +0.15(+2.33%)
May 22, 2008 6.402 6.476 6.143 6.323 4,152,181,904 -0.04(-0.64%)
May 21, 2008 6.631 6.713 6.295 6.364 3,808,633,104 -0.28(-4.15%)
May 20, 2008 6.494 6.649 6.433 6.639 2,493,982,704 +0.08(+1.25%)
May 19, 2008 6.709 6.739 6.475 6.557 2,325,775,504 -0.14(-2.14%)
May 16, 2008 6.790 6.796 6.679 6.701 1,065,417,104 -0.08(-1.11%)
May 15, 2008 6.672 6.782 6.579 6.776 1,817,488,704 +0.12(+1.86%)
May 14, 2008 6.830 6.866 6.628 6.652 2,122,797,904 -0.13(-1.95%)
May 13, 2008 6.736 6.838 6.709 6.784 1,467,687,504 +0.06(+0.96%)
May 12, 2008 6.615 6.745 6.530 6.720 1,434,975,104 +0.17(+2.57%)
May 09, 2008 6.541 6.580 6.478 6.552 416,539,504 -0.06(-0.87%)
May 08, 2008 6.563 6.661 6.538 6.609 1,998,631,904 +0.09(+1.35%)
May 07, 2008 6.645 6.721 6.448 6.521 3,804,967,904 -0.15(-2.18%)
May 06, 2008 6.595 6.683 6.506 6.666 2,137,125,504 +0.07(+1.04%)
May 05, 2008 6.497 6.618 6.466 6.598 1,686,933,104 +0.14(+2.09%)
May 02, 2008 6.435 6.497 6.377 6.462 2,747,606,704 +0.03(+0.52%)
May 01, 2008 6.249 6.429 6.245 6.429 2,030,070,304 +0.22(+3.48%)
Apr 30, 2008 6.293 6.429 6.176 6.213 3,681,703,504 -0.04(-0.63%)
Apr 29, 2008 6.111 6.274 6.080 6.252 2,169,367,504 +0.10(+1.63%)
Apr 28, 2008 6.062 6.205 6.040 6.151 1,215,533,504 +0.09(+1.48%)
Apr 25, 2008 6.096 6.111 5.944 6.062 2,652,350,704 +0.03(+0.47%)
Apr 24, 2008 5.905 6.071 5.685 6.034 3,282,530,208 +0.22(+3.71%)
Apr 23, 2008 5.859 5.887 5.753 5.817 1,939,401,008 +0.10(+1.68%)
Apr 22, 2008 5.979 6.000 5.646 5.721 1,487,072,208 -0.28(-4.73%)
Apr 21, 2008 5.793 6.018 5.777 6.006 2,979,102,304 +0.25(+4.42%)
Apr 18, 2008 5.683 5.795 5.656 5.751 2,892,391,904 +0.23(+4.24%)
Apr 17, 2008 5.506 5.571 5.477 5.518 634,903,104 +0.03(+0.51%)
Apr 16, 2008 5.419 5.504 5.379 5.489 1,275,450,704 +0.19(+3.59%)
Apr 15, 2008 5.336 5.347 5.204 5.299 591,293,104 +0.02(+0.41%)
Apr 14, 2008 5.242 5.330 5.162 5.278 1,620,645,904 +0.02(+0.43%)
Apr 11, 2008 5.454 5.475 5.229 5.255 4,175,564,704 -0.26(-4.79%)
Apr 10, 2008 5.397 5.551 5.379 5.520 2,395,375,104 +0.11(+2.05%)
Apr 09, 2008 5.475 5.496 5.374 5.409 1,818,821,504 -0.05(-0.92%)
Apr 08, 2008 5.484 5.588 5.440 5.459 2,805,093,504 -0.11(-1.96%)
Apr 07, 2008 5.576 5.703 5.540 5.567 3,813,317,504 +0.10(+1.84%)
Apr 04, 2008 5.435 5.525 5.384 5.467 1,685,953,104 +0.05(+0.97%)
Apr 03, 2008 5.252 5.487 5.250 5.415 3,066,008,704 +0.15(+2.79%)
Apr 02, 2008 5.314 5.400 5.209 5.268 3,019,811,504 -0.07(-1.36%)
Apr 01, 2008 5.225 5.345 5.129 5.340 2,933,003,104 +0.22(+4.20%)
Mar 31, 2008 5.117 5.204 5.090 5.125 1,081,489,104 +0.02(+0.34%)
Mar 28, 2008 5.064 5.166 5.057 5.107 707,305,504 +0.10(+1.97%)
Mar 27, 2008 5.177 5.190 5.000 5.009 2,703,839,904 -0.17(-3.32%)
Mar 26, 2008 5.031 5.205 5.023 5.181 3,979,623,504 +0.15(+2.89%)
Mar 25, 2008 4.999 5.111 4.905 5.035 3,071,771,104 +0.05(+1.04%)
Mar 24, 2008 4.786 5.030 4.773 4.983 3,173,475,504 +0.22(+4.70%)
Mar 20, 2008 4.683 4.760 4.614 4.760 2,066,545,904 +0.13(+2.78%)
Mar 19, 2008 4.754 4.796 4.631 4.631 2,778,790,304 -0.11(-2.37%)
Mar 18, 2008 4.614 4.750 4.595 4.744 4,140,872,704 +0.22(+4.81%)
Mar 17, 2008 4.377 4.593 4.377 4.526 3,213,224,304 +0.00(+0.09%)
Mar 14, 2008 4.639 4.654 4.436 4.522 3,801,518,304 -0.05(-1.04%)
Mar 13, 2008 4.432 4.625 4.393 4.569 244,785,008 +0.07(+1.52%)
Mar 12, 2008 4.537 4.596 4.470 4.501 3,122,437,104 -0.05(-1.04%)
Mar 11, 2008 4.432 4.553 4.357 4.548 3,852,635,104 +0.27(+6.40%)
Mar 10, 2008 4.356 4.409 4.263 4.275 2,702,154,304 -0.09(-2.09%)
Mar 07, 2008 4.300 4.392 4.252 4.366 23,305,008 +0.05(+1.09%)
Mar 06, 2008 4.450 4.554 4.315 4.319 1,725,957,008 -0.13(-2.86%)
Mar 05, 2008 4.414 4.469 4.366 4.446 4,257,884,704 -0.00(-0.10%)
Mar 04, 2008 4.357 4.460 4.300 4.451 3,907,750,608 +0.10(+2.37%)
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.