Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 5.225 5.345 5.129 5.340 2,933,003,104 +0.22(+4.20%)
Mar 31, 2008 5.117 5.204 5.090 5.125 1,081,489,104 +0.02(+0.34%)
Mar 28, 2008 5.064 5.166 5.057 5.107 707,305,504 +0.10(+1.97%)
Mar 27, 2008 5.177 5.190 5.000 5.009 2,703,839,904 -0.17(-3.32%)
Mar 26, 2008 5.031 5.205 5.023 5.181 3,979,623,504 +0.15(+2.89%)
Mar 25, 2008 4.999 5.111 4.905 5.035 3,071,771,104 +0.05(+1.04%)
Mar 24, 2008 4.786 5.030 4.773 4.983 3,173,475,504 +0.22(+4.70%)
Mar 20, 2008 4.683 4.760 4.614 4.760 2,066,545,904 +0.13(+2.78%)
Mar 19, 2008 4.754 4.796 4.631 4.631 2,778,790,304 -0.11(-2.37%)
Mar 18, 2008 4.614 4.750 4.595 4.744 4,140,872,704 +0.22(+4.81%)
Mar 17, 2008 4.377 4.593 4.377 4.526 3,213,224,304 +0.00(+0.09%)
Mar 14, 2008 4.639 4.654 4.436 4.522 3,801,518,304 -0.05(-1.04%)
Mar 13, 2008 4.432 4.625 4.393 4.569 244,785,008 +0.07(+1.52%)
Mar 12, 2008 4.537 4.596 4.470 4.501 3,122,437,104 -0.05(-1.04%)
Mar 11, 2008 4.432 4.553 4.357 4.548 3,852,635,104 +0.27(+6.40%)
Mar 10, 2008 4.356 4.409 4.263 4.275 2,702,154,304 -0.09(-2.09%)
Mar 07, 2008 4.300 4.392 4.252 4.366 23,305,008 +0.05(+1.09%)
Mar 06, 2008 4.450 4.554 4.315 4.319 1,725,957,008 -0.13(-2.86%)
Mar 05, 2008 4.414 4.469 4.366 4.446 4,257,884,704 -0.00(-0.10%)
Mar 04, 2008 4.357 4.460 4.300 4.451 3,907,750,608 +0.10(+2.37%)
Mar 03, 2008 4.444 4.499 4.214 4.348 2,561,367,808 -0.12(-2.63%)
Feb 29, 2008 4.617 4.650 4.457 4.465 198,431,008 -0.17(-3.76%)
Feb 28, 2008 4.543 4.721 4.492 4.640 2,737,846,208 +0.25(+5.65%)
Feb 27, 2008 4.223 4.395 4.218 4.391 1,736,031,408 +0.14(+3.20%)
Feb 26, 2008 4.201 4.325 4.123 4.255 1,944,281,408 -0.02(-0.49%)
Feb 25, 2008 4.235 4.292 4.166 4.276 207,486,208 +0.01(+0.23%)
Feb 22, 2008 4.374 4.375 4.138 4.266 2,119,211,408 -0.07(-1.71%)
Feb 21, 2008 4.502 4.517 4.316 4.341 2,271,836,304 -0.08(-1.84%)
Feb 20, 2008 4.364 4.450 4.346 4.422 2,477,107,104 +0.06(+1.34%)
Feb 19, 2008 4.500 4.527 4.337 4.364 2,740,354,704 -0.09(-1.97%)
Feb 15, 2008 4.510 4.539 4.431 4.451 900,814,964 -0.10(-2.22%)
Feb 14, 2008 4.621 4.671 4.536 4.552 953,825,600 -0.07(-1.50%)
Feb 13, 2008 4.524 4.635 4.487 4.621 967,317,820 +0.16(+3.64%)
Feb 12, 2008 4.668 4.679 4.415 4.459 1,225,034,720 -0.16(-3.55%)
Feb 11, 2008 4.572 4.642 4.543 4.623 1,200,845,240 +0.14(+3.16%)
Feb 08, 2008 4.360 4.489 4.343 4.481 1,355,542,272 +0.15(+3.50%)
Feb 07, 2008 4.285 4.456 4.188 4.330 2,083,214,868 -0.03(-0.62%)
Feb 06, 2008 4.673 4.711 4.349 4.357 1,570,585,184 -0.26(-5.69%)
Feb 05, 2008 4.658 4.786 4.604 4.620 1,140,244,420 -0.08(-1.74%)
Feb 04, 2008 4.793 4.854 4.694 4.702 898,706,900 -0.08(-1.57%)
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.