Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.034 6.034 5.927 5.984 882,214 +0.02(+0.36%)
Jun 27, 2008 5.892 5.966 5.852 5.963 908,542 +0.10(+1.64%)
Jun 26, 2008 5.813 5.924 5.731 5.867 1,250,986 +0.02(+0.37%)
Jun 25, 2008 5.756 5.845 5.621 5.845 1,090,326 +0.08(+1.42%)
Jun 24, 2008 5.810 5.934 5.713 5.763 1,380,333 -0.11(-1.94%)
Jun 23, 2008 5.453 5.902 5.428 5.877 1,755,557 +0.43(+7.91%)
Jun 20, 2008 5.482 5.635 5.371 5.446 1,368,062 -0.05(-0.84%)
Jun 19, 2008 5.589 5.646 5.428 5.493 1,428,256 -0.06(-1.03%)
Jun 18, 2008 5.514 5.585 5.450 5.550 1,098,068 +0.04(+0.65%)
Jun 17, 2008 5.439 5.521 5.386 5.514 711,115 +0.06(+1.11%)
Jun 16, 2008 5.368 5.471 5.332 5.453 490,659 +0.08(+1.53%)
Jun 13, 2008 5.297 5.375 5.293 5.371 454,783 +0.09(+1.69%)
Jun 12, 2008 5.354 5.378 5.218 5.282 724,377 -0.09(-1.66%)
Jun 11, 2008 5.357 5.421 5.314 5.371 683,243 +0.02(+0.40%)
Jun 10, 2008 5.329 5.485 5.282 5.350 884,957 -0.19(-3.47%)
Jun 09, 2008 5.535 5.653 5.464 5.542 594,357 +0.02(+0.32%)
Jun 06, 2008 5.681 5.696 5.482 5.525 877,287 -0.17(-3.06%)
Jun 05, 2008 5.379 5.699 5.343 5.699 552,908 +0.33(+6.17%)
Jun 04, 2008 5.343 5.535 5.343 5.368 615,073 -0.05(-0.86%)
Jun 03, 2008 5.343 5.450 5.290 5.414 1,078,728 +0.07(+1.40%)
Jun 02, 2008 5.247 5.436 5.236 5.339 691,710 +0.01(+0.13%)
May 30, 2008 5.307 5.371 5.225 5.332 803,319 +0.06(+1.08%)
May 29, 2008 5.229 5.279 5.165 5.275 568,759 +0.01(+0.27%)
May 28, 2008 5.122 5.275 5.047 5.261 719,408 +0.15(+2.86%)
May 27, 2008 5.058 5.176 5.022 5.115 679,271 +0.04(+0.84%)
May 26, 2008 5.186 5.193 5.017 5.072 0 +0.00(+0.00%)
May 23, 2008 5.186 5.193 5.017 5.072 1,051,213 -0.15(-2.86%)
May 22, 2008 5.183 5.225 5.144 5.222 857,859 +0.02(+0.48%)
May 21, 2008 5.211 5.279 5.076 5.197 815,908 +0.06(+1.11%)
May 20, 2008 5.072 5.179 5.012 5.140 660,385 +0.00(+0.00%)
May 19, 2008 5.008 5.186 4.965 5.140 982,481 +0.10(+2.05%)
May 16, 2008 4.848 5.065 4.848 5.037 836,646 +0.22(+4.59%)
May 15, 2008 4.812 4.848 4.752 4.816 461,877 +0.05(+0.97%)
May 14, 2008 4.880 4.883 4.766 4.769 634,267 -0.07(-1.54%)
May 13, 2008 4.652 4.869 4.652 4.844 584,655 +0.17(+3.58%)
May 12, 2008 4.638 4.709 4.613 4.677 458,837 +0.04(+0.84%)
May 09, 2008 4.684 4.684 4.613 4.638 259,333 -0.03(-0.69%)
May 08, 2008 4.584 4.684 4.563 4.670 504,831 +0.09(+1.86%)
May 07, 2008 4.737 4.737 4.570 4.584 562,658 -0.16(-3.45%)
May 06, 2008 4.563 4.766 4.524 4.748 1,092,428 +0.18(+3.98%)
May 05, 2008 4.524 4.616 4.463 4.566 657,033 +0.09(+1.99%)
May 02, 2008 4.527 4.595 4.477 4.477 982,683 -0.05(-1.18%)
May 01, 2008 4.559 4.581 4.452 4.531 895,507 -0.02(-0.39%)
Apr 30, 2008 4.606 4.666 4.502 4.549 1,161,733 -0.09(-1.84%)
Apr 29, 2008 4.748 4.809 4.609 4.634 843,480 -0.17(-3.49%)
Apr 28, 2008 4.937 4.948 4.759 4.802 1,511,967 -0.14(-2.74%)
Apr 25, 2008 5.051 5.051 4.887 4.937 1,344,322 -0.04(-0.86%)
Apr 24, 2008 4.973 5.101 4.876 4.980 2,035,912 -0.03(-0.64%)
Apr 23, 2008 5.735 5.735 4.787 5.012 4,048,582 -1.00(-16.60%)
Apr 22, 2008 6.269 6.294 5.945 6.009 1,479,393 -0.31(-4.85%)
Apr 21, 2008 6.109 6.340 6.109 6.315 651,612 +0.14(+2.19%)
Apr 18, 2008 6.048 6.237 5.966 6.180 1,064,545 +0.13(+2.18%)
Apr 17, 2008 6.027 6.080 5.934 6.048 353,421 -0.01(-0.18%)
Apr 16, 2008 5.895 6.073 5.842 6.059 715,731 +0.21(+3.59%)
Apr 15, 2008 5.760 5.870 5.724 5.849 476,302 +0.09(+1.48%)
Apr 14, 2008 5.585 5.831 5.553 5.763 1,049,216 +0.20(+3.59%)
Apr 11, 2008 5.589 5.656 5.542 5.564 571,777 -0.08(-1.45%)
Apr 10, 2008 5.631 5.699 5.574 5.646 656,601 +0.03(+0.51%)
Apr 09, 2008 5.692 5.699 5.553 5.617 643,001 -0.05(-0.82%)
Apr 08, 2008 5.607 5.696 5.546 5.664 865,375 +0.08(+1.47%)
Apr 07, 2008 5.628 5.706 5.560 5.582 519,811 +0.00(+0.00%)
Apr 04, 2008 5.592 5.667 5.468 5.582 995,022 +0.02(+0.38%)
Apr 03, 2008 5.671 5.678 5.393 5.560 1,243,193 -0.12(-2.19%)
Apr 02, 2008 5.685 5.742 5.571 5.685 1,185,200 +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.