MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.885 6.982 6.785 6.965 1,970,824 +0.10(+1.46%)
May 29, 2008 6.845 6.930 6.822 6.865 1,107,032 +0.00(+0.04%)
May 28, 2008 6.753 6.905 6.702 6.862 1,370,812 +0.05(+0.77%)
May 27, 2008 6.593 6.812 6.593 6.810 1,473,528 +0.21(+3.18%)
May 26, 2008 6.713 6.760 6.522 6.600 1,024,500 +0.00(+0.00%)
May 23, 2008 6.713 6.760 6.522 6.600 1,024,500 -0.13(-1.93%)
May 22, 2008 6.640 6.787 6.577 6.730 1,370,164 +0.13(+1.93%)
May 21, 2008 6.610 6.737 6.535 6.603 1,791,732 +0.02(+0.34%)
May 20, 2008 6.575 6.610 6.500 6.580 1,027,760 -0.05(-0.72%)
May 19, 2008 6.657 6.800 6.603 6.628 1,572,440 -0.04(-0.60%)
May 16, 2008 6.660 6.692 6.548 6.668 1,261,964 +0.04(+0.64%)
May 15, 2008 6.598 6.645 6.505 6.625 828,428 +0.01(+0.23%)
May 14, 2008 6.577 6.705 6.555 6.610 1,514,600 +0.04(+0.65%)
May 13, 2008 6.500 6.570 6.433 6.567 1,236,524 +0.08(+1.27%)
May 12, 2008 6.385 6.485 6.385 6.485 897,368 +0.10(+1.61%)
May 09, 2008 6.367 6.450 6.312 6.383 687,376 -0.04(-0.62%)
May 08, 2008 6.355 6.455 6.315 6.423 873,096 +0.08(+1.26%)
May 07, 2008 6.317 6.490 6.317 6.343 1,007,288 +0.02(+0.32%)
May 06, 2008 6.280 6.428 6.263 6.322 926,576 +0.01(+0.16%)
May 05, 2008 6.240 6.452 6.183 6.312 1,495,164 +0.07(+1.16%)
May 02, 2008 6.433 6.447 6.218 6.240 1,206,964 -0.12(-1.85%)
May 01, 2008 6.308 6.407 6.255 6.357 1,641,512 +0.06(+0.91%)
Apr 30, 2008 6.263 6.500 6.263 6.300 2,349,596 -0.17(-2.59%)
Apr 29, 2008 6.027 6.612 6.027 6.468 5,433,656 +0.72(+12.48%)
Apr 28, 2008 5.652 5.780 5.633 5.750 857,316 +0.03(+0.57%)
Apr 25, 2008 5.772 5.800 5.590 5.718 600,196 -0.04(-0.74%)
Apr 24, 2008 5.683 5.808 5.598 5.760 754,640 +0.09(+1.63%)
Apr 23, 2008 5.680 5.737 5.628 5.668 592,924 +0.02(+0.27%)
Apr 22, 2008 5.600 5.728 5.567 5.652 802,460 +0.04(+0.67%)
Apr 21, 2008 5.593 5.650 5.490 5.615 1,058,820 -0.01(-0.22%)
Apr 18, 2008 5.680 5.695 5.590 5.628 774,784 +0.05(+0.94%)
Apr 17, 2008 5.588 5.670 5.513 5.575 859,840 -0.02(-0.45%)
Apr 16, 2008 5.588 5.675 5.530 5.600 1,572,524 +0.07(+1.27%)
Apr 15, 2008 5.532 5.562 5.452 5.530 1,110,088 +0.04(+0.68%)
Apr 14, 2008 5.550 5.585 5.473 5.492 1,390,896 -0.07(-1.26%)
Apr 11, 2008 5.555 5.765 5.525 5.562 876,752 -0.20(-3.43%)
Apr 10, 2008 5.742 5.795 5.718 5.760 1,337,824 +0.03(+0.48%)
Apr 09, 2008 5.768 5.835 5.678 5.732 705,784 -0.03(-0.52%)
Apr 08, 2008 5.700 5.777 5.700 5.763 1,113,360 +0.03(+0.48%)
Apr 07, 2008 5.702 5.815 5.688 5.735 1,478,008 +0.06(+1.06%)
Apr 04, 2008 5.707 5.737 5.595 5.675 720,352 -0.01(-0.13%)
Apr 03, 2008 5.690 5.750 5.565 5.683 1,353,184 -0.05(-0.83%)
Apr 02, 2008 5.678 5.747 5.362 5.730 1,409,124 +0.07(+1.28%)
Apr 01, 2008 5.480 5.678 5.473 5.657 1,688,716 +0.20(+3.66%)
Mar 31, 2008 5.330 5.600 5.312 5.457 972,604 +0.15(+2.78%)
Mar 28, 2008 5.325 5.385 5.270 5.310 1,044,624 +0.00(+0.05%)
Mar 27, 2008 5.362 5.460 5.282 5.308 892,224 -0.04(-0.70%)
Mar 26, 2008 5.455 5.518 5.325 5.345 1,105,464 -0.13(-2.42%)
Mar 25, 2008 5.450 5.508 5.370 5.478 760,216 +0.05(+0.92%)
Mar 24, 2008 5.287 5.540 5.277 5.428 1,550,960 +0.15(+2.84%)
Mar 21, 2008 5.093 5.277 5.015 5.277 3,824,316 +0.00(+0.00%)
Mar 20, 2008 5.093 5.277 5.015 5.277 3,824,316 +0.24(+4.76%)
Mar 19, 2008 5.197 5.220 5.037 5.037 1,164,756 -0.12(-2.23%)
Mar 18, 2008 5.062 5.190 4.973 5.152 1,566,136 +0.20(+3.99%)
Mar 17, 2008 4.905 5.080 4.845 4.955 2,115,716 -0.11(-2.12%)
Mar 14, 2008 5.128 5.176 4.982 5.062 1,778,988 -0.04(-0.74%)
Mar 13, 2008 4.947 5.128 4.902 5.100 1,564,444 +0.13(+2.67%)
Mar 12, 2008 4.965 5.115 4.963 4.968 2,287,852 +0.02(+0.30%)
Mar 11, 2008 4.950 4.997 4.860 4.952 2,065,072 +0.12(+2.54%)
Mar 10, 2008 4.957 4.957 4.803 4.830 1,690,900 -0.10(-2.03%)
Mar 07, 2008 4.822 5.000 4.822 4.930 1,763,440 +0.04(+0.92%)
Mar 06, 2008 4.817 4.957 4.817 4.885 1,208,352 +0.05(+1.09%)
Mar 05, 2008 4.920 4.955 4.822 4.832 1,152,064 -0.06(-1.13%)
Mar 04, 2008 4.808 4.923 4.787 4.888 1,468,968 +0.02(+0.41%)
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.
TOP
Email a Story