Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.360 5.560 5.200 5.380 213,738 +0.04(+0.75%)
May 29, 2008 5.650 5.670 5.310 5.340 860,033 -0.36(-6.32%)
May 28, 2008 5.850 5.990 5.530 5.700 181,157 -0.15(-2.56%)
May 27, 2008 5.800 6.110 5.690 5.850 59,630 +0.07(+1.21%)
May 26, 2008 5.860 5.860 5.640 5.780 42,459 +0.00(+0.00%)
May 23, 2008 5.860 5.860 5.640 5.780 42,459 -0.12(-2.03%)
May 22, 2008 5.710 6.060 5.660 5.900 109,198 +0.22(+3.87%)
May 21, 2008 5.950 6.170 5.560 5.680 59,430 -0.24(-4.05%)
May 20, 2008 5.860 5.970 5.660 5.920 60,373 +0.02(+0.34%)
May 19, 2008 6.040 6.088 5.770 5.900 135,483 -0.17(-2.80%)
May 16, 2008 6.260 6.260 5.910 6.070 227,263 -0.19(-3.04%)
May 15, 2008 6.390 6.420 6.180 6.260 206,741 -0.14(-2.19%)
May 14, 2008 6.470 6.490 6.120 6.400 88,464 -0.07(-1.08%)
May 13, 2008 6.800 6.870 6.420 6.470 209,079 -0.31(-4.57%)
May 12, 2008 6.690 6.860 6.440 6.780 94,069 +0.13(+1.95%)
May 09, 2008 6.360 6.650 6.120 6.650 85,086 +0.21(+3.26%)
May 08, 2008 6.310 6.830 6.110 6.440 184,427 +0.16(+2.55%)
May 07, 2008 6.750 7.040 6.000 6.280 208,642 -0.38(-5.71%)
May 06, 2008 6.300 6.830 6.300 6.660 115,308 +0.34(+5.38%)
May 05, 2008 5.870 6.370 5.700 6.320 92,695 +0.57(+9.91%)
May 02, 2008 5.790 6.230 5.750 5.750 51,980 +0.01(+0.17%)
May 01, 2008 5.350 5.770 5.310 5.740 35,756 +0.36(+6.69%)
Apr 30, 2008 5.810 5.920 5.360 5.380 48,333 -0.40(-6.92%)
Apr 29, 2008 6.090 6.090 5.690 5.780 37,513 -0.29(-4.78%)
Apr 28, 2008 6.030 6.100 5.670 6.070 48,575 +0.04(+0.66%)
Apr 25, 2008 5.330 6.090 5.180 6.030 85,960 +0.70(+13.13%)
Apr 24, 2008 5.450 5.480 5.100 5.330 47,016 -0.15(-2.74%)
Apr 23, 2008 5.230 5.530 5.140 5.480 45,118 +0.28(+5.38%)
Apr 22, 2008 5.600 5.610 5.100 5.200 50,123 -0.35(-6.31%)
Apr 21, 2008 5.640 5.870 5.360 5.550 58,608 -0.16(-2.80%)
Apr 18, 2008 5.040 5.880 5.000 5.710 109,745 +0.80(+16.29%)
Apr 17, 2008 4.940 4.940 4.750 4.910 42,424 -0.06(-1.21%)
Apr 16, 2008 5.030 5.150 4.890 4.970 38,179 -0.01(-0.20%)
Apr 15, 2008 4.910 4.980 4.550 4.980 88,895 +0.09(+1.84%)
Apr 14, 2008 4.860 5.100 4.810 4.890 58,004 +0.02(+0.41%)
Apr 11, 2008 5.010 5.190 4.800 4.870 67,222 -0.21(-4.13%)
Apr 10, 2008 5.030 5.220 4.950 5.080 50,205 +0.04(+0.79%)
Apr 09, 2008 5.450 5.500 5.030 5.040 64,371 -0.36(-6.67%)
Apr 08, 2008 5.730 5.910 5.400 5.400 90,846 -0.45(-7.69%)
Apr 07, 2008 5.870 5.990 5.700 5.850 89,316 -0.08(-1.35%)
Apr 04, 2008 5.800 5.990 5.640 5.930 67,131 +0.12(+2.07%)
Apr 03, 2008 5.830 5.900 5.530 5.810 83,623 -0.08(-1.36%)
Apr 02, 2008 5.510 5.955 5.400 5.890 58,639 +0.37(+6.70%)
Apr 01, 2008 5.320 5.650 5.000 5.520 103,199 +0.34(+6.56%)
Mar 31, 2008 4.950 5.270 4.740 5.180 101,943 +0.57(+12.36%)
Mar 28, 2008 5.470 5.520 4.590 4.610 89,211 -0.89(-16.18%)
Mar 27, 2008 5.530 5.750 5.470 5.500 98,695 -0.05(-0.90%)
Mar 26, 2008 5.760 5.760 5.490 5.550 117,533 -0.25(-4.31%)
Mar 25, 2008 5.400 5.810 5.250 5.800 88,978 +0.41(+7.61%)
Mar 24, 2008 4.730 5.580 4.690 5.390 191,125 +0.70(+14.93%)
Mar 21, 2008 4.680 4.950 4.590 4.690 333,408 +0.00(+0.00%)
Mar 20, 2008 4.680 4.950 4.590 4.690 333,408 +0.05(+1.08%)
Mar 19, 2008 4.750 4.940 4.620 4.640 124,267 -0.11(-2.32%)
Mar 18, 2008 4.800 5.290 4.500 4.750 142,055 +0.06(+1.28%)
Mar 17, 2008 4.560 4.790 4.550 4.690 68,470 +0.00(+0.00%)
Mar 14, 2008 5.190 5.330 4.690 4.690 127,955 -0.46(-8.93%)
Mar 13, 2008 5.060 5.430 4.620 5.150 157,634 -0.06(-1.15%)
Mar 12, 2008 5.060 5.930 5.060 5.210 132,752 +0.16(+3.17%)
Mar 11, 2008 4.910 5.580 4.910 5.050 169,530 +0.29(+6.09%)
Mar 10, 2008 5.100 5.200 4.500 4.760 172,155 -0.31(-6.11%)
Mar 07, 2008 4.840 5.390 4.750 5.070 162,647 +0.17(+3.47%)
Mar 06, 2008 5.190 5.310 4.900 4.900 203,522 -0.36(-6.84%)
Mar 05, 2008 5.280 5.580 5.150 5.260 292,674 -0.32(-5.73%)
Mar 04, 2008 5.710 5.760 5.440 5.580 100,666 -0.20(-3.46%)
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.