Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.259 5.941 5.259 5.883 33,978 +0.21(+3.78%)
Jun 27, 2008 5.620 5.737 5.542 5.669 11,376 +0.17(+3.01%)
Jun 26, 2008 5.357 5.698 5.221 5.503 11,275 -0.02(-0.35%)
Jun 25, 2008 5.065 5.542 5.065 5.522 15,283 +0.04(+0.71%)
Jun 24, 2008 5.221 5.483 5.221 5.483 7,751 +0.06(+1.08%)
Jun 23, 2008 5.415 5.503 5.055 5.425 14,798 +0.00(+0.00%)
Jun 20, 2008 5.678 5.688 5.045 5.425 29,145 -0.06(-1.07%)
Jun 19, 2008 5.250 5.552 5.250 5.483 43,524 +0.28(+5.43%)
Jun 18, 2008 4.977 5.221 4.802 5.201 17,470 +0.02(+0.38%)
Jun 17, 2008 4.850 5.182 4.597 5.182 37,389 +0.38(+7.91%)
Jun 16, 2008 4.617 4.811 4.578 4.802 14,787 +0.00(+0.00%)
Jun 13, 2008 4.480 4.870 4.480 4.802 10,061 +0.34(+7.64%)
Jun 12, 2008 4.334 4.587 4.334 4.461 5,845 +0.09(+2.00%)
Jun 11, 2008 4.383 4.402 4.334 4.373 7,495 -0.05(-1.10%)
Jun 10, 2008 4.461 4.529 4.354 4.422 7,289 -0.11(-2.37%)
Jun 09, 2008 4.792 4.792 4.461 4.529 20,808 -0.19(-3.93%)
Jun 06, 2008 4.938 4.967 4.714 4.714 12,222 -0.12(-2.42%)
Jun 05, 2008 4.792 4.860 4.675 4.831 21,504 +0.05(+1.02%)
Jun 04, 2008 4.792 5.065 4.772 4.782 23,212 -0.08(-1.60%)
Jun 03, 2008 5.055 5.055 4.811 4.860 5,954 -0.01(-0.20%)
Jun 02, 2008 4.967 4.967 4.811 4.870 4,712 +0.00(+0.00%)
May 30, 2008 4.763 4.919 4.763 4.870 9,856 +0.14(+2.88%)
May 29, 2008 4.870 4.870 4.656 4.734 16,432 -0.14(-2.80%)
May 28, 2008 4.938 4.948 4.772 4.870 16,867 +0.06(+1.21%)
May 27, 2008 4.802 4.841 4.617 4.811 15,092 +0.12(+2.49%)
May 26, 2008 4.665 4.889 4.626 4.695 13,612 +0.00(+0.00%)
May 23, 2008 4.665 4.889 4.626 4.695 13,612 -0.12(-2.43%)
May 22, 2008 4.636 4.811 4.441 4.811 13,774 +0.10(+2.07%)
May 21, 2008 5.230 5.230 4.607 4.714 12,995 +0.03(+0.62%)
May 20, 2008 4.725 4.889 4.636 4.685 15,421 -0.20(-4.18%)
May 19, 2008 4.889 5.084 4.821 4.889 7,936 -0.23(-4.56%)
May 16, 2008 5.113 5.279 4.636 5.123 36,212 -0.10(-1.87%)
May 15, 2008 4.675 5.298 4.626 5.221 160,268 +0.73(+16.27%)
May 14, 2008 4.510 4.811 4.208 4.490 44,424 +0.03(+0.66%)
May 13, 2008 4.402 4.743 4.402 4.461 47,898 -0.35(-7.29%)
May 12, 2008 4.568 5.357 4.412 4.811 310,920 +0.40(+9.05%)
May 09, 2008 4.432 4.626 4.276 4.412 21,843 -0.08(-1.82%)
May 08, 2008 4.626 4.626 4.432 4.494 8,276 +0.04(+0.96%)
May 07, 2008 4.519 4.548 4.422 4.451 5,236 -0.07(-1.51%)
May 06, 2008 4.383 4.519 4.373 4.519 14,566 +0.09(+1.98%)
May 05, 2008 4.373 4.432 4.286 4.432 1,745 -0.04(-0.87%)
May 02, 2008 4.500 4.500 4.393 4.471 3,492 +0.07(+1.57%)
May 01, 2008 4.471 4.500 4.393 4.401 4,304 -0.17(-3.65%)
Apr 30, 2008 4.607 4.626 4.432 4.568 5,971 +0.10(+2.18%)
Apr 29, 2008 4.393 4.578 4.393 4.471 9,654 +0.10(+2.23%)
Apr 28, 2008 4.286 4.441 4.286 4.373 5,065 -0.07(-1.54%)
Apr 25, 2008 4.383 4.441 4.364 4.441 1,101 +0.00(+0.00%)
Apr 24, 2008 4.480 4.480 4.315 4.441 7,138 -0.11(-2.36%)
Apr 23, 2008 4.500 4.548 4.480 4.548 616 -0.02(-0.43%)
Apr 22, 2008 4.568 4.568 4.568 4.568 0 +0.00(+0.00%)
Apr 21, 2008 4.519 4.568 4.480 4.568 1,950 +0.00(+0.00%)
Apr 18, 2008 4.685 4.685 4.490 4.568 7,874 -0.11(-2.29%)
Apr 17, 2008 4.695 4.714 4.568 4.675 11,601 -0.02(-0.42%)
Apr 16, 2008 4.626 4.695 4.539 4.695 16,076 +0.08(+1.69%)
Apr 15, 2008 4.529 4.656 4.510 4.617 2,566 +0.07(+1.50%)
Apr 14, 2008 4.646 4.665 4.548 4.548 5,441 -0.03(-0.64%)
Apr 11, 2008 4.529 4.626 4.422 4.578 16,916 +0.18(+3.98%)
Apr 10, 2008 4.451 4.451 4.295 4.402 11,023 -0.05(-1.09%)
Apr 09, 2008 4.393 4.451 4.393 4.451 2,156 -0.04(-0.87%)
Apr 08, 2008 4.480 4.529 4.344 4.490 9,834 -0.04(-0.86%)
Apr 07, 2008 4.324 4.568 4.324 4.529 2,768 +0.24(+5.68%)
Apr 04, 2008 4.247 4.363 4.237 4.285 8,324 +0.05(+1.15%)
Apr 03, 2008 4.441 4.451 4.227 4.237 8,253 -0.20(-4.61%)
Apr 02, 2008 4.412 4.441 4.412 4.441 2,207 +0.14(+3.17%)
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.