Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.078 6.143 5.951 5.980 494,410,304 -0.09(-1.56%)
Jun 27, 2008 5.947 6.092 5.862 6.075 3,000,779,904 +0.07(+1.09%)
Jun 26, 2008 6.217 6.244 6.000 6.009 1,792,302,704 -0.33(-5.15%)
Jun 25, 2008 6.236 6.387 6.210 6.335 216,188,304 +0.15(+2.39%)
Jun 24, 2008 6.156 6.278 6.130 6.188 58,663,104 +0.00(+0.05%)
Jun 23, 2008 6.241 6.281 6.127 6.184 225,498,304 -0.08(-1.20%)
Jun 20, 2008 6.405 6.464 6.250 6.260 1,923,603,104 -0.20(-3.11%)
Jun 19, 2008 6.377 6.512 6.314 6.461 1,248,677,104 +0.08(+1.20%)
Jun 18, 2008 6.469 6.507 6.334 6.384 1,385,308,704 -0.10(-1.48%)
Jun 17, 2008 6.361 6.500 6.336 6.480 2,002,630,304 +0.16(+2.60%)
Jun 16, 2008 6.118 6.354 6.038 6.316 3,067,145,504 +0.16(+2.59%)
Jun 13, 2008 6.130 6.220 5.904 6.156 831,765,808 -0.03(-0.51%)
Jun 12, 2008 6.482 6.521 6.114 6.188 568,400,608 -0.27(-4.18%)
Jun 11, 2008 6.584 6.643 6.414 6.457 2,435,888,304 -0.17(-2.60%)
Jun 10, 2008 6.447 6.671 6.394 6.630 3,691,621,104 +0.14(+2.22%)
Jun 09, 2008 6.600 6.605 6.277 6.486 333,847,712 -0.14(-2.17%)
Jun 06, 2008 6.714 6.784 6.627 6.630 2,469,992,304 -0.14(-2.00%)
Jun 05, 2008 6.655 6.780 6.632 6.765 993,151,904 +0.15(+2.29%)
Jun 04, 2008 6.572 6.682 6.544 6.614 793,917,904 -0.01(-0.10%)
Jun 03, 2008 6.674 6.721 6.512 6.620 958,675,504 -0.03(-0.39%)
Jun 02, 2008 6.736 6.773 6.590 6.646 463,912,704 -0.09(-1.40%)
May 30, 2008 6.695 6.769 6.692 6.741 4,271,290,800 +0.07(+1.10%)
May 29, 2008 6.670 6.721 6.625 6.668 235,337,504 -0.01(-0.17%)
May 28, 2008 6.693 6.713 6.561 6.679 912,889,904 +0.02(+0.31%)
May 27, 2008 6.527 6.658 6.494 6.658 1,234,369,104 +0.19(+2.90%)
May 23, 2008 6.456 6.500 6.350 6.470 2,053,453,104 +0.15(+2.33%)
May 22, 2008 6.402 6.476 6.143 6.323 4,152,181,904 -0.04(-0.64%)
May 21, 2008 6.631 6.713 6.295 6.364 3,808,633,104 -0.28(-4.15%)
May 20, 2008 6.494 6.649 6.433 6.639 2,493,982,704 +0.08(+1.25%)
May 19, 2008 6.709 6.739 6.475 6.557 2,325,775,504 -0.14(-2.14%)
May 16, 2008 6.790 6.796 6.679 6.701 1,065,417,104 -0.08(-1.11%)
May 15, 2008 6.672 6.782 6.579 6.776 1,817,488,704 +0.12(+1.86%)
May 14, 2008 6.830 6.866 6.628 6.652 2,122,797,904 -0.13(-1.95%)
May 13, 2008 6.736 6.838 6.709 6.784 1,467,687,504 +0.06(+0.96%)
May 12, 2008 6.615 6.745 6.530 6.720 1,434,975,104 +0.17(+2.57%)
May 09, 2008 6.541 6.580 6.478 6.552 416,539,504 -0.06(-0.87%)
May 08, 2008 6.563 6.661 6.538 6.609 1,998,631,904 +0.09(+1.35%)
May 07, 2008 6.645 6.721 6.448 6.521 3,804,967,904 -0.15(-2.18%)
May 06, 2008 6.595 6.683 6.506 6.666 2,137,125,504 +0.07(+1.04%)
May 05, 2008 6.497 6.618 6.466 6.598 1,686,933,104 +0.14(+2.09%)
May 02, 2008 6.435 6.497 6.377 6.462 2,747,606,704 +0.03(+0.52%)
May 01, 2008 6.249 6.429 6.245 6.429 2,030,070,304 +0.22(+3.48%)
Apr 30, 2008 6.293 6.429 6.176 6.213 3,681,703,504 -0.04(-0.63%)
Apr 29, 2008 6.111 6.274 6.080 6.252 2,169,367,504 +0.10(+1.63%)
Apr 28, 2008 6.062 6.205 6.040 6.151 1,215,533,504 +0.09(+1.48%)
Apr 25, 2008 6.096 6.111 5.944 6.062 2,652,350,704 +0.03(+0.47%)
Apr 24, 2008 5.905 6.071 5.685 6.034 3,282,530,208 +0.22(+3.71%)
Apr 23, 2008 5.859 5.887 5.753 5.817 1,939,401,008 +0.10(+1.68%)
Apr 22, 2008 5.979 6.000 5.646 5.721 1,487,072,208 -0.28(-4.73%)
Apr 21, 2008 5.793 6.018 5.777 6.006 2,979,102,304 +0.25(+4.42%)
Apr 18, 2008 5.683 5.795 5.656 5.751 2,892,391,904 +0.23(+4.24%)
Apr 17, 2008 5.506 5.571 5.477 5.518 634,903,104 +0.03(+0.51%)
Apr 16, 2008 5.419 5.504 5.379 5.489 1,275,450,704 +0.19(+3.59%)
Apr 15, 2008 5.336 5.347 5.204 5.299 591,293,104 +0.02(+0.41%)
Apr 14, 2008 5.242 5.330 5.162 5.278 1,620,645,904 +0.02(+0.43%)
Apr 11, 2008 5.454 5.475 5.229 5.255 4,175,564,704 -0.26(-4.79%)
Apr 10, 2008 5.397 5.551 5.379 5.520 2,395,375,104 +0.11(+2.05%)
Apr 09, 2008 5.475 5.496 5.374 5.409 1,818,821,504 -0.05(-0.92%)
Apr 08, 2008 5.484 5.588 5.440 5.459 2,805,093,504 -0.11(-1.96%)
Apr 07, 2008 5.576 5.703 5.540 5.567 3,813,317,504 +0.10(+1.84%)
Apr 04, 2008 5.435 5.525 5.384 5.467 1,685,953,104 +0.05(+0.97%)
Apr 03, 2008 5.252 5.487 5.250 5.415 3,066,008,704 +0.15(+2.79%)
Apr 02, 2008 5.314 5.400 5.209 5.268 3,019,811,504 -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.