Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.208 7.265 6.936 6.947 701,747 -0.28(-3.85%)
Jun 29, 2009 7.252 7.370 7.112 7.225 453,105 -0.03(-0.47%)
Jun 26, 2009 7.152 7.319 6.947 7.259 1,219,366 +0.09(+1.28%)
Jun 25, 2009 7.003 7.185 6.993 7.167 322,638 +0.21(+3.09%)
Jun 24, 2009 7.026 7.142 6.901 6.953 647,876 -0.02(-0.30%)
Jun 23, 2009 7.049 7.098 6.901 6.974 643,962 -0.03(-0.38%)
Jun 22, 2009 6.928 7.070 6.863 7.001 1,140,880 +0.05(+0.74%)
Jun 19, 2009 7.104 7.158 6.926 6.949 757,251 -0.05(-0.68%)
Jun 18, 2009 6.920 7.027 6.832 6.997 912,370 +0.09(+1.30%)
Jun 17, 2009 6.759 6.947 6.667 6.907 638,507 +0.13(+1.92%)
Jun 16, 2009 6.991 7.022 6.748 6.777 540,240 -0.16(-2.24%)
Jun 15, 2009 6.930 6.949 6.629 6.932 1,077,536 -0.00(-0.06%)
Jun 12, 2009 7.227 7.286 6.824 6.936 1,601,330 -0.36(-4.94%)
Jun 11, 2009 7.437 7.593 7.265 7.296 681,568 -0.15(-1.98%)
Jun 10, 2009 7.503 7.558 7.068 7.443 1,328,516 +0.01(+0.18%)
Jun 09, 2009 7.524 7.646 7.384 7.430 938,572 -0.08(-1.12%)
Jun 08, 2009 7.434 7.665 7.409 7.514 1,185,559 -0.19(-2.49%)
Jun 05, 2009 7.700 7.759 7.566 7.706 1,027,236 +0.06(+0.78%)
Jun 04, 2009 7.508 7.719 7.447 7.646 1,017,935 +0.10(+1.27%)
Jun 03, 2009 7.470 7.731 7.382 7.551 1,185,982 -0.01(-0.10%)
Jun 02, 2009 7.142 7.694 6.993 7.558 1,338,219 +0.39(+5.51%)
Jun 01, 2009 6.715 7.215 6.714 7.164 1,817,814 +0.48(+7.20%)
May 29, 2009 6.215 6.683 6.177 6.683 1,996,029 +0.53(+8.56%)
May 28, 2009 5.617 6.216 5.617 6.156 2,950,725 +0.23(+3.95%)
May 27, 2009 5.912 6.035 5.842 5.922 650,888 -0.05(-0.77%)
May 26, 2009 5.569 6.052 5.545 5.968 644,322 +0.41(+7.34%)
May 22, 2009 5.529 5.738 5.428 5.560 575,106 +0.04(+0.76%)
May 21, 2009 5.606 5.698 5.380 5.518 874,664 -0.17(-3.06%)
May 20, 2009 5.598 5.849 5.571 5.692 712,865 +0.14(+2.59%)
May 19, 2009 5.514 5.663 5.478 5.548 490,868 +0.01(+0.17%)
May 18, 2009 5.286 5.560 5.228 5.539 1,028,160 +0.32(+6.21%)
May 15, 2009 5.652 5.652 5.043 5.215 2,271,040 -0.45(-7.95%)
May 14, 2009 5.579 5.711 5.529 5.665 525,375 +0.13(+2.42%)
May 13, 2009 5.625 5.669 5.456 5.531 614,827 -0.16(-2.79%)
May 12, 2009 6.087 6.087 5.640 5.690 601,553 -0.34(-5.71%)
May 11, 2009 5.937 6.060 5.884 6.035 601,987 +0.02(+0.41%)
May 08, 2009 5.922 6.041 5.861 6.010 892,562 +0.14(+2.35%)
May 07, 2009 5.995 5.999 5.765 5.872 539,201 -0.03(-0.58%)
May 06, 2009 5.819 6.024 5.723 5.907 727,573 +0.14(+2.49%)
May 05, 2009 5.594 5.782 5.489 5.763 987,082 +0.15(+2.73%)
May 04, 2009 5.592 5.612 5.531 5.610 595,875 +0.13(+2.31%)
May 01, 2009 5.472 5.556 5.407 5.483 710,046 -0.02(-0.31%)
Apr 30, 2009 5.797 5.797 5.418 5.501 1,020,383 -0.23(-4.08%)
Apr 29, 2009 5.713 5.805 5.650 5.734 925,293 +0.06(+1.11%)
Apr 28, 2009 5.740 5.796 5.611 5.671 543,831 -0.11(-1.82%)
Apr 27, 2009 5.842 5.949 5.698 5.776 875,724 -0.15(-2.58%)
Apr 24, 2009 5.955 5.976 5.901 5.930 773,985 +0.01(+0.19%)
Apr 23, 2009 5.884 5.981 5.803 5.918 894,608 +0.02(+0.39%)
Apr 22, 2009 5.748 5.979 5.748 5.895 667,632 +0.10(+1.72%)
Apr 21, 2009 5.740 5.836 5.727 5.796 691,345 +0.06(+1.10%)
Apr 20, 2009 5.757 5.813 5.612 5.732 732,459 -0.15(-2.54%)
Apr 17, 2009 5.843 5.966 5.796 5.882 592,033 +0.04(+0.62%)
Apr 16, 2009 5.546 5.899 5.539 5.845 608,500 +0.33(+6.01%)
Apr 15, 2009 5.393 5.520 5.353 5.514 642,093 +0.10(+1.88%)
Apr 14, 2009 5.397 5.487 5.268 5.412 825,971 -0.04(-0.70%)
Apr 13, 2009 5.313 5.564 5.159 5.451 896,513 +0.06(+1.14%)
Apr 09, 2009 5.276 5.443 5.217 5.389 1,110,148 +0.17(+3.23%)
Apr 08, 2009 5.209 5.257 5.121 5.221 501,307 +0.06(+1.23%)
Apr 07, 2009 5.068 5.223 5.068 5.158 998,241 +0.07(+1.47%)
Apr 06, 2009 5.154 5.225 4.983 5.083 901,132 -0.13(-2.46%)
Apr 03, 2009 5.158 5.236 5.154 5.211 744,850 +0.07(+1.42%)
Apr 02, 2009 4.933 5.173 4.916 5.138 1,188,315 +0.30(+6.09%)
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.