Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.700 5.700 5.340 5.370 5,705,792 -0.32(-5.62%)
Jun 27, 2008 5.760 5.940 5.550 5.690 18,318,314 -0.07(-1.22%)
Jun 26, 2008 6.020 6.030 5.620 5.760 4,593,192 -0.32(-5.26%)
Jun 25, 2008 5.940 6.500 5.920 6.080 3,872,562 +0.17(+2.88%)
Jun 24, 2008 5.870 6.190 5.820 5.910 2,991,116 -0.08(-1.34%)
Jun 23, 2008 6.250 6.250 5.935 5.990 2,855,832 -0.22(-3.54%)
Jun 20, 2008 6.550 6.550 6.190 6.210 3,714,171 -0.36(-5.48%)
Jun 19, 2008 6.520 6.830 6.430 6.570 2,971,308 +0.05(+0.77%)
Jun 18, 2008 6.760 6.760 6.440 6.520 3,137,615 -0.26(-3.83%)
Jun 17, 2008 7.060 7.100 6.720 6.780 2,255,880 -0.27(-3.83%)
Jun 16, 2008 6.920 7.150 6.720 7.050 2,187,819 +0.10(+1.44%)
Jun 13, 2008 6.550 6.950 6.530 6.950 3,254,747 +0.43(+6.60%)
Jun 12, 2008 6.680 7.090 6.490 6.520 4,221,718 -0.13(-1.95%)
Jun 11, 2008 6.880 7.050 6.640 6.650 3,038,353 -0.22(-3.20%)
Jun 10, 2008 6.940 7.040 6.850 6.870 3,229,620 -0.21(-2.97%)
Jun 09, 2008 7.070 7.400 6.980 7.080 4,452,169 +0.17(+2.46%)
Jun 06, 2008 7.490 7.490 6.800 6.910 5,563,520 -0.64(-8.48%)
Jun 05, 2008 7.490 7.850 7.450 7.550 3,543,304 -0.11(-1.44%)
Jun 04, 2008 7.400 7.750 7.300 7.660 3,505,950 +0.24(+3.23%)
Jun 03, 2008 7.390 7.530 7.260 7.420 2,336,942 +0.08(+1.09%)
Jun 02, 2008 7.560 7.600 7.170 7.340 2,557,356 -0.27(-3.55%)
May 30, 2008 7.690 7.690 7.410 7.610 3,628,930 -0.05(-0.65%)
May 29, 2008 7.730 8.140 7.300 7.660 6,304,533 -0.48(-5.90%)
May 28, 2008 7.250 8.180 7.250 8.140 7,750,661 +0.97(+13.53%)
May 27, 2008 6.890 7.240 6.890 7.170 2,323,091 +0.19(+2.72%)
May 26, 2008 7.120 7.120 6.850 6.980 0 +0.00(+0.00%)
May 23, 2008 7.120 7.120 6.850 6.980 1,709,069 -0.15(-2.10%)
May 22, 2008 6.960 7.260 6.850 7.130 2,517,244 +0.20(+2.89%)
May 21, 2008 7.450 7.550 6.900 6.930 4,705,160 -0.49(-6.60%)
May 20, 2008 7.670 7.770 7.380 7.420 2,458,569 -0.38(-4.87%)
May 19, 2008 7.580 7.950 7.380 7.800 5,130,094 +0.21(+2.77%)
May 16, 2008 7.600 7.650 7.250 7.590 3,717,690 -0.02(-0.26%)
May 15, 2008 7.310 7.650 7.100 7.610 2,862,360 +0.29(+3.96%)
May 14, 2008 7.340 7.480 7.270 7.320 2,742,520 +0.01(+0.14%)
May 13, 2008 7.090 7.310 7.050 7.310 2,362,197 +0.28(+3.98%)
May 12, 2008 7.010 7.120 6.890 7.030 2,149,574 +0.12(+1.74%)
May 09, 2008 6.750 7.020 6.750 6.910 2,080,937 +0.03(+0.44%)
May 08, 2008 6.870 6.990 6.720 6.880 2,800,543 +0.02(+0.29%)
May 07, 2008 6.880 7.030 6.790 6.860 2,425,402 -0.02(-0.29%)
May 06, 2008 6.910 6.910 6.660 6.880 3,733,328 +0.00(+0.00%)
May 05, 2008 7.140 7.190 6.820 6.880 2,818,034 -0.23(-3.23%)
May 02, 2008 7.370 7.370 7.030 7.110 2,296,966 -0.06(-0.84%)
May 01, 2008 7.040 7.380 6.930 7.170 4,239,934 +0.10(+1.41%)
Apr 30, 2008 7.180 7.390 7.030 7.070 4,299,622 -0.08(-1.12%)
Apr 29, 2008 6.460 7.170 6.350 7.150 5,171,888 +0.62(+9.49%)
Apr 28, 2008 6.730 6.730 6.180 6.530 4,426,684 -0.18(-2.68%)
Apr 25, 2008 6.640 6.710 6.280 6.710 3,005,125 +0.26(+4.03%)
Apr 24, 2008 6.110 6.560 6.100 6.450 2,493,659 +0.39(+6.44%)
Apr 23, 2008 5.980 6.210 5.920 6.060 1,889,457 +0.08(+1.34%)
Apr 22, 2008 5.990 6.030 5.850 5.980 3,769,114 -0.02(-0.33%)
Apr 21, 2008 6.090 6.090 5.970 6.000 3,506,625 -0.05(-0.83%)
Apr 18, 2008 6.000 6.190 5.975 6.050 4,692,409 +0.15(+2.54%)
Apr 17, 2008 6.170 6.170 5.790 5.900 5,798,139 -0.28(-4.53%)
Apr 16, 2008 6.050 6.360 5.970 6.180 4,711,044 +0.16(+2.66%)
Apr 15, 2008 6.140 6.190 5.970 6.020 3,230,989 -0.08(-1.31%)
Apr 14, 2008 6.050 6.160 5.980 6.100 3,256,663 +0.10(+1.67%)
Apr 11, 2008 6.310 6.310 5.970 6.000 4,229,869 -0.36(-5.66%)
Apr 10, 2008 6.350 6.460 5.420 6.360 6,188,978 -0.04(-0.63%)
Apr 09, 2008 6.750 6.870 6.400 6.400 3,432,091 -0.39(-5.74%)
Apr 08, 2008 6.830 6.900 6.710 6.790 2,846,299 -0.08(-1.16%)
Apr 07, 2008 7.020 7.100 6.800 6.870 2,910,450 -0.11(-1.58%)
Apr 04, 2008 7.190 7.200 6.930 6.980 3,032,086 -0.22(-3.06%)
Apr 03, 2008 7.160 7.300 6.900 7.200 4,915,228 +0.01(+0.14%)
Apr 02, 2008 7.540 7.620 7.020 7.190 6,813,791 -0.33(-4.39%)
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.