Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,359,232 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.304 5.433 1,040,491,520 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,010,624 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,044,480 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,950,912 +0.10(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,441,728 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,880,896 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,000,000 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,576,320 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,299,648 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,450,176 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,821,376 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,040,128 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,083,968 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,494,400 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,311,168 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,609,344 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,976,384 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,977,152 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,580,224 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,866,991,616 -0.22(-3.72%)
Jul 01, 2008 5.580 5.937 5.573 5.936 3,881,162,752 +0.25(+4.32%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,937,856 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,273,600 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,095,808 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,511,104 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,943,104 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,296,448 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,100,288 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,714,560 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,322,368 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,162,560 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,027,456 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,802,816 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,035,991,040 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,540,480 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,386,368 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,747,520 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,385,600 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,143,936 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,737,472 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,906,624 -0.02(-0.39%)
Jun 02, 2008 6.409 6.444 6.270 6.324 706,883,584 -0.09(-1.40%)
May 30, 2008 6.369 6.440 6.367 6.414 194,399,744 +0.07(+1.10%)
May 29, 2008 6.346 6.395 6.303 6.344 466,638,336 -0.01(-0.17%)
May 28, 2008 6.368 6.386 6.243 6.354 1,178,783,744 +0.02(+0.31%)
May 27, 2008 6.210 6.335 6.179 6.335 1,516,676,608 +0.18(+2.90%)
May 23, 2008 6.142 6.184 6.042 6.156 2,377,579,520 +0.14(+2.33%)
May 22, 2008 6.091 6.161 5.844 6.016 288,494,592 -0.04(-0.64%)
May 21, 2008 6.309 6.386 5.989 6.055 4,222,372,864 -0.26(-4.15%)
May 20, 2008 6.178 6.326 6.120 6.317 2,840,601,088 +0.08(+1.25%)
May 19, 2008 6.383 6.412 6.160 6.239 2,663,805,952 -0.14(-2.14%)
May 16, 2008 6.460 6.466 6.354 6.375 1,339,098,624 -0.07(-1.11%)
May 15, 2008 6.348 6.453 6.259 6.447 2,129,567,744 +0.12(+1.86%)
May 14, 2008 6.498 6.532 6.306 6.329 2,450,465,280 -0.13(-1.95%)
May 13, 2008 6.409 6.505 6.383 6.455 1,761,907,200 +0.06(+0.96%)
May 12, 2008 6.293 6.418 6.213 6.394 1,727,524,352 +0.16(+2.57%)
May 09, 2008 6.224 6.261 6.163 6.234 657,091,072 -0.05(-0.87%)
May 08, 2008 6.244 6.337 6.221 6.288 2,319,959,552 +0.08(+1.35%)
May 07, 2008 6.322 6.395 6.135 6.204 4,218,520,064 -0.14(-2.18%)
May 06, 2008 6.275 6.358 6.190 6.343 2,465,524,224 +0.07(+1.04%)
May 05, 2008 6.182 6.297 6.152 6.277 1,992,346,624 +0.13(+2.09%)
May 02, 2008 6.123 6.182 6.067 6.148 3,107,173,888 +0.03(+0.52%)
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.