Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,945,536 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,285,376 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,105,536 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,518,272 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,950,272 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,303,616 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,110,528 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,723,776 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,331,584 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,172,288 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,039,744 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,818,176 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,036,005,376 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,551,232 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,399,168 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,769,024 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,396,864 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,152,128 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,745,664 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,915,328 -0.02(-0.39%)
Jun 02, 2008 6.409 6.444 6.270 6.324 706,891,264 -0.09(-1.40%)
May 30, 2008 6.369 6.440 6.367 6.414 194,406,400 +0.07(+1.10%)
May 29, 2008 6.346 6.395 6.303 6.344 466,645,504 -0.01(-0.17%)
May 28, 2008 6.368 6.386 6.243 6.354 1,178,791,936 +0.02(+0.31%)
May 27, 2008 6.210 6.335 6.179 6.335 1,516,685,312 +0.18(+2.90%)
May 23, 2008 6.142 6.184 6.042 6.156 2,377,589,760 +0.14(+2.33%)
May 22, 2008 6.091 6.161 5.844 6.016 288,507,904 -0.04(-0.64%)
May 21, 2008 6.309 6.386 5.989 6.055 4,222,385,664 -0.26(-4.15%)
May 20, 2008 6.178 6.326 6.120 6.317 2,840,611,840 +0.08(+1.25%)
May 19, 2008 6.383 6.412 6.160 6.239 2,663,816,704 -0.14(-2.14%)
May 16, 2008 6.460 6.466 6.354 6.375 1,339,106,816 -0.07(-1.11%)
May 15, 2008 6.348 6.453 6.259 6.447 2,129,577,472 +0.12(+1.86%)
May 14, 2008 6.498 6.532 6.306 6.329 2,450,475,520 -0.13(-1.95%)
May 13, 2008 6.409 6.505 6.383 6.455 1,761,916,416 +0.06(+0.96%)
May 12, 2008 6.293 6.418 6.213 6.394 1,727,533,568 +0.16(+2.57%)
May 09, 2008 6.224 6.261 6.163 6.234 657,098,752 -0.05(-0.87%)
May 08, 2008 6.244 6.337 6.221 6.288 2,319,969,280 +0.08(+1.35%)
May 07, 2008 6.322 6.395 6.135 6.204 4,218,533,376 -0.14(-2.18%)
May 06, 2008 6.275 6.358 6.190 6.343 2,465,534,464 +0.07(+1.04%)
May 05, 2008 6.182 6.297 6.152 6.277 1,992,356,352 +0.13(+2.09%)
May 02, 2008 6.123 6.182 6.067 6.148 3,107,185,664 +0.03(+0.52%)
May 01, 2008 5.945 6.116 5.942 6.116 2,353,013,760 +0.21(+3.48%)
Apr 30, 2008 5.987 6.116 5.876 5.911 4,088,974,848 -0.04(-0.63%)
Apr 29, 2008 5.814 5.969 5.785 5.948 2,499,422,720 +0.10(+1.63%)
Apr 28, 2008 5.768 5.904 5.747 5.853 1,496,887,808 +0.09(+1.48%)
Apr 25, 2008 5.800 5.814 5.655 5.767 3,007,066,112 +0.03(+0.47%)
Apr 24, 2008 5.618 5.776 5.409 5.740 3,888,713,728 +0.21(+3.71%)
Apr 23, 2008 5.574 5.601 5.473 5.535 2,477,006,848 +0.09(+1.68%)
Apr 22, 2008 5.688 5.709 5.372 5.444 2,001,582,080 -0.27(-4.73%)
Apr 21, 2008 5.512 5.726 5.497 5.714 3,350,500,864 +0.24(+4.42%)
Apr 18, 2008 5.407 5.513 5.382 5.472 3,259,362,816 +0.22(+4.24%)
Apr 17, 2008 5.239 5.301 5.211 5.249 886,611,968 +0.03(+0.51%)
Apr 16, 2008 5.155 5.236 5.118 5.223 1,559,864,320 +0.18(+3.59%)
Apr 15, 2008 5.077 5.087 4.951 5.042 840,775,168 +0.02(+0.41%)
Apr 14, 2008 4.987 5.071 4.911 5.021 1,922,684,416 +0.02(+0.44%)
Apr 11, 2008 5.189 5.209 4.975 5.000 313,084,928 -0.25(-4.79%)
Apr 10, 2008 5.135 5.281 5.117 5.252 2,736,969,728 +0.11(+2.05%)
Apr 09, 2008 5.209 5.229 5.113 5.146 2,130,978,816 -0.05(-0.92%)
Apr 08, 2008 5.218 5.316 5.176 5.193 3,167,607,296 -0.10(-1.96%)
Apr 07, 2008 5.305 5.426 5.271 5.297 4,227,309,056 +0.10(+1.84%)
Apr 04, 2008 5.171 5.257 5.122 5.202 1,991,326,208 +0.05(+0.97%)
Apr 03, 2008 4.997 5.220 4.995 5.152 3,441,844,736 +0.14(+2.79%)
Apr 02, 2008 5.055 5.138 4.956 5.012 3,393,288,704 -0.07(-1.36%)
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.