Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.561 5.573 5.525 5.555 31,811 +0.04(+0.77%)
May 29, 2008 5.567 5.567 5.470 5.513 14,404 -0.06(-1.08%)
May 28, 2008 5.496 5.573 5.496 5.573 29,532 +0.20(+3.71%)
May 27, 2008 5.531 5.531 5.374 5.374 34,839 -0.08(-1.55%)
May 26, 2008 5.398 5.489 5.386 5.458 18,786 +0.00(+0.00%)
May 23, 2008 5.398 5.489 5.386 5.458 18,786 -0.02(-0.44%)
May 22, 2008 5.458 5.524 5.458 5.482 7,277 +0.07(+1.34%)
May 21, 2008 5.597 5.609 5.319 5.410 84,749 -0.13(-2.40%)
May 20, 2008 5.410 5.621 5.410 5.543 36,907 +0.17(+3.15%)
May 19, 2008 5.386 5.440 5.229 5.374 64,422 -0.02(-0.45%)
May 16, 2008 5.561 5.561 5.343 5.398 41,979 -0.14(-2.51%)
May 15, 2008 5.470 5.615 5.470 5.537 35,324 +0.04(+0.77%)
May 14, 2008 5.634 5.638 5.476 5.495 22,481 -0.16(-2.88%)
May 13, 2008 5.640 5.670 5.609 5.658 18,914 +0.05(+0.86%)
May 12, 2008 5.470 5.634 5.428 5.609 19,825 +0.14(+2.54%)
May 09, 2008 5.543 5.573 5.410 5.470 30,377 -0.15(-2.58%)
May 08, 2008 5.561 5.615 5.513 5.615 15,369 +0.05(+0.98%)
May 07, 2008 5.628 5.640 5.507 5.561 11,249 -0.03(-0.62%)
May 06, 2008 5.489 5.676 5.470 5.595 30,051 +0.05(+0.84%)
May 05, 2008 5.573 5.573 5.446 5.549 25,159 -0.07(-1.29%)
May 02, 2008 5.652 5.688 5.573 5.621 12,836 -0.11(-1.90%)
May 01, 2008 5.682 5.761 5.640 5.730 8,103 -0.01(-0.21%)
Apr 30, 2008 5.597 5.767 5.573 5.742 9,456 +0.14(+2.48%)
Apr 29, 2008 5.628 5.718 5.561 5.603 29,858 -0.03(-0.54%)
Apr 28, 2008 5.567 5.682 5.567 5.634 12,515 +0.00(+0.01%)
Apr 25, 2008 5.791 5.833 5.549 5.633 4,466 -0.04(-0.76%)
Apr 24, 2008 5.821 5.821 5.452 5.676 39,681 -0.14(-2.39%)
Apr 23, 2008 5.767 5.827 5.621 5.815 30,759 +0.00(+0.00%)
Apr 22, 2008 5.688 5.851 5.609 5.815 23,017 +0.16(+2.89%)
Apr 21, 2008 5.658 5.718 5.591 5.652 16,469 +0.00(+0.00%)
Apr 18, 2008 5.682 5.773 5.621 5.652 31,328 -0.10(-1.79%)
Apr 17, 2008 5.791 5.833 5.628 5.754 14,983 +0.00(+0.00%)
Apr 16, 2008 5.773 5.863 5.730 5.754 39,360 -0.02(-0.31%)
Apr 15, 2008 5.821 5.918 5.748 5.773 10,884 -0.01(-0.10%)
Apr 14, 2008 5.815 5.851 5.712 5.779 22,679 -0.07(-1.24%)
Apr 11, 2008 5.809 5.924 5.742 5.851 18,050 +0.07(+1.26%)
Apr 10, 2008 5.924 5.924 5.730 5.779 17,903 -0.08(-1.44%)
Apr 09, 2008 5.893 5.924 5.748 5.863 20,226 -0.06(-1.02%)
Apr 08, 2008 5.863 5.972 5.863 5.924 15,810 +0.11(+1.87%)
Apr 07, 2008 5.924 5.984 5.815 5.815 38,708 -0.11(-1.84%)
Apr 04, 2008 5.869 5.984 5.803 5.924 31,289 +0.15(+2.62%)
Apr 03, 2008 5.845 5.954 5.682 5.773 25,521 -0.20(-3.34%)
Apr 02, 2008 5.978 5.984 5.748 5.972 9,052 +0.02(+0.30%)
Apr 01, 2008 5.915 5.972 5.845 5.954 17,754 +0.14(+2.47%)
Mar 31, 2008 5.761 5.990 5.694 5.811 18,404 +0.14(+2.48%)
Mar 28, 2008 6.014 6.014 5.652 5.670 21,491 -0.26(-4.38%)
Mar 27, 2008 5.954 5.954 5.869 5.930 8,462 +0.03(+0.51%)
Mar 26, 2008 5.670 5.954 5.259 5.900 21,733 +0.15(+2.63%)
Mar 25, 2008 5.652 5.827 5.652 5.748 15,858 +0.16(+2.81%)
Mar 24, 2008 5.452 5.688 5.337 5.591 98,092 +0.25(+4.76%)
Mar 21, 2008 5.476 5.476 5.319 5.337 36,975 +0.00(+0.00%)
Mar 20, 2008 5.476 5.476 5.319 5.337 36,975 -0.08(-1.45%)
Mar 19, 2008 5.416 5.652 5.374 5.416 39,809 +0.06(+1.13%)
Mar 18, 2008 5.398 5.609 5.289 5.356 46,391 -0.07(-1.23%)
Mar 17, 2008 5.603 5.670 5.289 5.422 76,173 -0.34(-5.97%)
Mar 14, 2008 5.773 5.906 5.715 5.766 23,419 -0.01(-0.22%)
Mar 13, 2008 5.821 6.256 5.694 5.779 126,074 -0.22(-3.63%)
Mar 12, 2008 6.045 6.335 5.990 5.996 27,895 -0.04(-0.60%)
Mar 11, 2008 6.256 6.298 5.658 6.033 108,625 -0.05(-0.79%)
Mar 10, 2008 6.570 6.583 5.966 6.080 75,409 -0.53(-7.96%)
Mar 07, 2008 6.770 6.770 6.540 6.606 25,750 -0.22(-3.20%)
Mar 06, 2008 6.951 7.078 6.800 6.824 23,730 -0.16(-2.25%)
Mar 05, 2008 7.175 7.175 6.710 6.982 20,340 -0.12(-1.70%)
Mar 04, 2008 7.000 7.102 6.861 7.102 25,761 +0.00(+0.00%)
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.