Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.996 6.362 5.996 6.340 266,981 +0.05(+0.83%)
Jun 27, 2008 6.325 6.489 5.959 6.287 572,045 -0.04(-0.59%)
Jun 26, 2008 6.706 6.706 6.302 6.325 146,707 -0.45(-6.62%)
Jun 25, 2008 6.504 6.780 6.489 6.773 90,824 +0.27(+4.13%)
Jun 24, 2008 6.526 6.653 6.422 6.504 150,776 -0.08(-1.25%)
Jun 23, 2008 6.721 6.721 6.571 6.586 95,787 -0.08(-1.23%)
Jun 20, 2008 6.892 6.892 6.571 6.668 263,990 -0.25(-3.67%)
Jun 19, 2008 6.825 6.937 6.765 6.922 113,973 +0.09(+1.31%)
Jun 18, 2008 7.027 7.049 6.795 6.833 123,491 -0.22(-3.07%)
Jun 17, 2008 7.169 7.169 6.989 7.049 223,828 -0.11(-1.56%)
Jun 16, 2008 6.997 7.191 6.855 7.161 166,901 +0.15(+2.13%)
Jun 13, 2008 6.855 7.027 6.855 7.012 113,572 +0.23(+3.41%)
Jun 12, 2008 6.706 6.892 6.706 6.780 196,601 +0.14(+2.14%)
Jun 11, 2008 6.691 6.773 6.631 6.638 201,350 -0.09(-1.33%)
Jun 10, 2008 6.676 6.795 6.482 6.728 221,184 +0.20(+3.09%)
Jun 09, 2008 6.541 6.571 6.370 6.526 208,897 -0.01(-0.23%)
Jun 06, 2008 6.840 6.840 6.541 6.541 137,992 -0.33(-4.78%)
Jun 05, 2008 6.750 6.930 6.750 6.870 209,513 +0.10(+1.43%)
Jun 04, 2008 6.571 6.892 6.571 6.773 217,585 +0.14(+2.14%)
Jun 03, 2008 6.743 6.803 6.564 6.631 123,370 -0.07(-1.11%)
Jun 02, 2008 6.907 6.907 6.676 6.706 211,008 -0.20(-2.92%)
May 30, 2008 6.773 6.952 6.698 6.907 379,426 +0.13(+1.87%)
May 29, 2008 6.534 6.855 6.534 6.780 277,500 +0.22(+3.30%)
May 28, 2008 6.631 6.676 6.489 6.564 568,725 -0.01(-0.23%)
May 27, 2008 6.549 6.750 6.534 6.579 309,841 +0.06(+0.92%)
May 26, 2008 6.265 6.579 6.205 6.519 227,161 +0.00(+0.00%)
May 23, 2008 6.265 6.579 6.205 6.519 227,161 +0.21(+3.31%)
May 22, 2008 6.198 6.362 6.131 6.310 159,974 +0.12(+1.93%)
May 21, 2008 6.213 6.325 6.160 6.190 150,299 +0.00(+0.00%)
May 20, 2008 6.175 6.213 6.123 6.190 121,392 -0.02(-0.36%)
May 19, 2008 6.190 6.332 6.138 6.213 195,960 +0.01(+0.12%)
May 16, 2008 6.414 6.414 6.123 6.205 174,799 -0.16(-2.58%)
May 15, 2008 6.272 6.377 6.160 6.370 121,453 +0.08(+1.31%)
May 14, 2008 6.198 6.384 6.168 6.287 88,659 +0.09(+1.45%)
May 13, 2008 6.213 6.302 6.123 6.198 163,764 -0.01(-0.24%)
May 12, 2008 6.123 6.265 6.078 6.213 185,401 +0.11(+1.84%)
May 09, 2008 5.936 6.116 5.936 6.101 129,425 +0.11(+1.87%)
May 08, 2008 6.190 6.287 5.974 5.989 157,192 -0.19(-3.02%)
May 07, 2008 6.235 6.295 6.131 6.175 241,306 -0.06(-0.96%)
May 06, 2008 6.116 6.287 6.101 6.235 161,393 +0.07(+1.09%)
May 05, 2008 6.153 6.198 6.071 6.168 240,645 +0.01(+0.12%)
May 02, 2008 6.243 6.317 6.026 6.160 548,218 -0.14(-2.25%)
May 01, 2008 6.123 6.332 6.078 6.302 534,089 +0.16(+2.55%)
Apr 30, 2008 6.459 6.571 6.086 6.146 666,588 -0.48(-7.22%)
Apr 29, 2008 6.721 6.721 6.519 6.623 256,409 -0.01(-0.22%)
Apr 28, 2008 6.579 6.683 6.459 6.638 116,107 +0.04(+0.57%)
Apr 25, 2008 6.646 6.661 6.407 6.601 118,148 -0.03(-0.45%)
Apr 24, 2008 6.474 6.698 6.422 6.631 176,045 +0.17(+2.66%)
Apr 23, 2008 6.534 6.534 6.384 6.459 215,323 -0.06(-0.92%)
Apr 22, 2008 6.526 6.541 6.422 6.519 260,298 -0.01(-0.23%)
Apr 21, 2008 6.422 6.541 6.356 6.534 259,237 +0.05(+0.81%)
Apr 18, 2008 6.272 6.534 6.168 6.482 241,993 +0.35(+5.72%)
Apr 17, 2008 6.422 6.422 6.071 6.131 187,709 -0.31(-4.76%)
Apr 16, 2008 6.243 6.459 6.190 6.437 187,507 +0.21(+3.36%)
Apr 15, 2008 6.205 6.250 6.093 6.228 155,906 +0.05(+0.85%)
Apr 14, 2008 6.175 6.272 6.056 6.175 202,042 +0.10(+1.60%)
Apr 11, 2008 6.086 6.250 6.048 6.078 225,766 -0.19(-3.10%)
Apr 10, 2008 6.272 6.571 6.228 6.272 294,940 +0.01(+0.12%)
Apr 09, 2008 6.683 6.721 6.243 6.265 220,929 -0.40(-5.94%)
Apr 08, 2008 6.609 6.721 6.586 6.661 142,473 -0.01(-0.22%)
Apr 07, 2008 6.721 6.765 6.631 6.676 123,186 +0.04(+0.56%)
Apr 04, 2008 6.788 6.862 6.586 6.638 158,405 -0.12(-1.77%)
Apr 03, 2008 6.713 6.773 6.586 6.758 136,817 +0.00(+0.00%)
Apr 02, 2008 6.631 6.847 6.579 6.758 222,013 +0.11(+1.69%)
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.