Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.133 5.187 5.025 5.050 1,376,548,352 -0.08(-1.56%)
Jun 27, 2008 5.022 5.144 4.951 5.130 49,590,272 +0.06(+1.09%)
Jun 26, 2008 5.250 5.273 5.067 5.075 2,913,495,040 -0.28(-5.15%)
Jun 25, 2008 5.266 5.393 5.244 5.350 1,047,081,984 +0.12(+2.39%)
Jun 24, 2008 5.199 5.301 5.176 5.225 860,542,464 +0.00(+0.05%)
Jun 23, 2008 5.270 5.304 5.174 5.222 1,058,106,368 -0.06(-1.20%)
Jun 20, 2008 5.409 5.459 5.278 5.286 3,068,979,200 -0.17(-3.11%)
Jun 19, 2008 5.385 5.499 5.332 5.456 2,269,741,056 +0.06(+1.20%)
Jun 18, 2008 5.462 5.495 5.349 5.391 2,431,538,688 -0.08(-1.48%)
Jun 17, 2008 5.371 5.489 5.351 5.472 3,162,562,560 +0.14(+2.60%)
Jun 16, 2008 5.166 5.365 5.099 5.333 128,179,200 +0.13(+2.59%)
Jun 13, 2008 5.177 5.253 4.986 5.199 2,567,114,752 -0.03(-0.51%)
Jun 12, 2008 5.474 5.507 5.163 5.225 2,255,241,216 -0.23(-4.18%)
Jun 11, 2008 5.560 5.610 5.416 5.453 3,675,620,352 -0.15(-2.60%)
Jun 10, 2008 5.444 5.633 5.399 5.599 867,674,112 +0.12(+2.22%)
Jun 09, 2008 5.573 5.578 5.301 5.477 2,768,562,176 -0.12(-2.17%)
Jun 06, 2008 5.670 5.729 5.596 5.599 3,716,005,888 -0.11(-2.00%)
Jun 05, 2008 5.620 5.725 5.601 5.713 1,967,151,616 +0.13(+2.29%)
Jun 04, 2008 5.550 5.643 5.526 5.585 1,731,221,504 -0.01(-0.10%)
Jun 03, 2008 5.636 5.676 5.499 5.591 1,926,324,736 -0.02(-0.39%)
Jun 02, 2008 5.688 5.720 5.565 5.613 1,340,433,408 -0.08(-1.40%)
May 30, 2008 5.653 5.716 5.651 5.693 763,037,184 +0.06(+1.10%)
May 29, 2008 5.633 5.676 5.595 5.630 1,069,758,464 -0.01(-0.17%)
May 28, 2008 5.652 5.668 5.541 5.640 1,872,105,984 +0.02(+0.31%)
May 27, 2008 5.512 5.623 5.484 5.623 2,252,797,952 +0.16(+2.90%)
May 23, 2008 5.452 5.489 5.362 5.464 3,222,745,600 +0.12(+2.33%)
May 22, 2008 5.406 5.469 5.187 5.340 1,413,064,704 -0.03(-0.64%)
May 21, 2008 5.600 5.668 5.316 5.374 1,006,238,720 -0.23(-4.15%)
May 20, 2008 5.484 5.614 5.432 5.607 3,744,414,720 +0.07(+1.25%)
May 19, 2008 5.666 5.691 5.468 5.537 3,545,226,240 -0.12(-2.14%)
May 16, 2008 5.734 5.739 5.640 5.659 2,052,727,296 -0.06(-1.11%)
May 15, 2008 5.634 5.727 5.555 5.722 2,943,320,064 +0.10(+1.86%)
May 14, 2008 5.767 5.798 5.597 5.617 3,304,863,232 -0.11(-1.95%)
May 13, 2008 5.688 5.774 5.666 5.729 2,529,090,048 +0.05(+0.96%)
May 12, 2008 5.586 5.696 5.515 5.675 2,490,352,640 +0.14(+2.57%)
May 09, 2008 5.524 5.557 5.470 5.533 1,284,334,592 -0.05(-0.87%)
May 08, 2008 5.542 5.625 5.521 5.581 3,157,827,072 +0.07(+1.35%)
May 07, 2008 5.611 5.676 5.445 5.507 1,001,897,984 -0.12(-2.18%)
May 06, 2008 5.569 5.643 5.494 5.630 3,321,829,376 +0.06(+1.04%)
May 05, 2008 5.487 5.589 5.460 5.571 2,788,717,568 +0.11(+2.09%)
May 02, 2008 5.434 5.487 5.385 5.457 4,044,752,896 +0.03(+0.52%)
May 01, 2008 5.277 5.429 5.274 5.429 3,195,056,640 +0.18(+3.48%)
Apr 30, 2008 5.314 5.429 5.215 5.246 855,929,856 -0.03(-0.63%)
Apr 29, 2008 5.161 5.298 5.135 5.279 3,360,010,240 +0.08(+1.63%)
Apr 28, 2008 5.120 5.240 5.101 5.195 2,230,492,672 +0.08(+1.48%)
Apr 25, 2008 5.148 5.160 5.019 5.119 3,931,952,128 +0.02(+0.47%)
Apr 24, 2008 4.987 5.126 4.801 5.095 1,174,309,888 +0.18(+3.71%)
Apr 23, 2008 4.948 4.971 4.858 4.913 3,878,761,472 +0.08(+1.68%)
Apr 22, 2008 5.049 5.067 4.768 4.832 3,343,119,360 -0.24(-4.73%)
Apr 21, 2008 4.892 5.082 4.879 5.072 23,919,616 +0.21(+4.42%)
Apr 18, 2008 4.799 4.894 4.777 4.857 4,216,205,312 +0.20(+4.24%)
Apr 17, 2008 4.650 4.705 4.625 4.659 1,542,918,144 +0.02(+0.51%)
Apr 16, 2008 4.576 4.648 4.543 4.635 2,301,446,144 +0.16(+3.59%)
Apr 15, 2008 4.506 4.515 4.395 4.475 1,491,275,776 +0.02(+0.41%)
Apr 14, 2008 4.426 4.501 4.359 4.457 2,710,221,312 +0.02(+0.43%)
Apr 11, 2008 4.606 4.623 4.415 4.438 1,440,754,688 -0.22(-4.79%)
Apr 10, 2008 4.558 4.687 4.542 4.661 3,627,644,928 +0.09(+2.05%)
Apr 09, 2008 4.624 4.641 4.538 4.567 2,944,898,048 -0.04(-0.92%)
Apr 08, 2008 4.631 4.718 4.594 4.610 4,112,827,904 -0.09(-1.96%)
Apr 07, 2008 4.709 4.816 4.678 4.702 1,011,785,728 +0.08(+1.84%)
Apr 04, 2008 4.590 4.666 4.547 4.617 2,787,557,376 +0.04(+0.97%)
Apr 03, 2008 4.435 4.633 4.433 4.572 126,832,640 +0.12(+2.79%)
Apr 02, 2008 4.487 4.560 4.399 4.448 72,126,464 -0.06(-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.