Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.600 6.730 6.598 6.650 9,320 +0.05(+0.76%)
Jul 30, 2009 6.590 6.700 6.561 6.600 27,596 +0.05(+0.84%)
Jul 29, 2009 6.500 6.630 6.400 6.545 14,580 +0.09(+1.32%)
Jul 28, 2009 6.490 6.540 6.460 6.460 10,635 +0.00(+0.00%)
Jul 27, 2009 6.410 6.540 6.410 6.460 11,310 -0.02(-0.31%)
Jul 24, 2009 6.500 6.550 6.310 6.480 34,237 -0.01(-0.16%)
Jul 23, 2009 6.530 6.700 6.470 6.490 23,505 -0.04(-0.61%)
Jul 22, 2009 6.430 6.530 6.400 6.530 28,090 +0.08(+1.24%)
Jul 21, 2009 6.390 6.560 6.370 6.450 41,449 +0.04(+0.62%)
Jul 20, 2009 6.460 6.550 6.400 6.410 50,963 -0.05(-0.77%)
Jul 17, 2009 6.550 6.550 6.450 6.460 19,507 -0.13(-2.03%)
Jul 16, 2009 6.530 6.630 6.430 6.594 18,546 +0.02(+0.37%)
Jul 15, 2009 6.510 6.740 6.410 6.570 21,255 +0.01(+0.15%)
Jul 14, 2009 6.630 6.750 6.440 6.560 30,425 -0.08(-1.20%)
Jul 13, 2009 6.640 6.750 6.430 6.640 24,200 -0.06(-0.90%)
Jul 10, 2009 6.450 6.770 6.310 6.700 46,447 +0.25(+3.88%)
Jul 09, 2009 6.300 6.470 6.270 6.450 28,550 +0.04(+0.62%)
Jul 08, 2009 6.490 6.500 6.350 6.410 24,246 -0.11(-1.69%)
Jul 07, 2009 6.660 6.670 6.510 6.520 30,268 -0.22(-3.26%)
Jul 06, 2009 6.510 6.850 6.440 6.740 69,376 +0.33(+5.15%)
Jul 02, 2009 6.330 6.410 6.250 6.410 14,514 +0.06(+0.94%)
Jul 01, 2009 6.210 6.370 6.150 6.350 16,173 +0.15(+2.42%)
Jun 30, 2009 6.150 6.200 6.070 6.200 7,467 +0.00(+0.00%)
Jun 29, 2009 6.150 6.200 6.100 6.200 18,620 +0.03(+0.49%)
Jun 26, 2009 6.060 6.180 6.060 6.170 17,221 +0.15(+2.49%)
Jun 25, 2009 6.000 6.050 6.000 6.020 26,790 +0.01(+0.17%)
Jun 24, 2009 6.020 6.070 6.000 6.010 11,705 -0.06(-0.99%)
Jun 23, 2009 5.920 6.110 5.920 6.070 16,139 +0.15(+2.53%)
Jun 22, 2009 5.890 5.980 5.830 5.920 18,417 -0.09(-1.50%)
Jun 19, 2009 5.970 6.170 5.910 6.010 30,730 -0.04(-0.66%)
Jun 18, 2009 6.010 6.090 6.000 6.050 11,713 +0.05(+0.83%)
Jun 17, 2009 5.950 6.170 5.950 6.000 26,927 +0.03(+0.50%)
Jun 16, 2009 6.020 6.090 5.970 5.970 31,642 -0.10(-1.65%)
Jun 15, 2009 6.100 6.100 6.020 6.070 15,316 -0.06(-0.98%)
Jun 12, 2009 6.150 6.200 6.020 6.130 12,683 -0.07(-1.13%)
Jun 11, 2009 6.240 6.300 6.200 6.200 15,994 -0.09(-1.43%)
Jun 10, 2009 6.300 6.400 6.250 6.290 23,100 -0.02(-0.32%)
Jun 09, 2009 6.300 6.380 6.300 6.310 34,454 +0.01(+0.16%)
Jun 08, 2009 6.330 6.370 6.160 6.300 30,880 -0.11(-1.69%)
Jun 05, 2009 6.340 6.430 6.330 6.408 23,999 -0.02(-0.34%)
Jun 04, 2009 6.420 6.488 6.330 6.430 18,809 -0.04(-0.62%)
Jun 03, 2009 6.200 6.650 6.200 6.470 42,030 +0.22(+3.52%)
Jun 02, 2009 6.100 6.290 6.090 6.250 23,884 +0.04(+0.64%)
Jun 01, 2009 6.420 6.420 6.130 6.210 32,662 -0.18(-2.82%)
May 29, 2009 6.380 6.390 6.270 6.390 12,521 -0.01(-0.16%)
May 28, 2009 6.500 6.500 6.370 6.400 11,857 -0.01(-0.16%)
May 27, 2009 6.430 6.560 6.350 6.410 25,280 +0.06(+0.94%)
May 26, 2009 6.460 6.550 6.320 6.350 12,245 -0.11(-1.70%)
May 22, 2009 6.360 6.510 6.340 6.460 17,503 +0.11(+1.70%)
May 21, 2009 6.260 6.450 6.200 6.352 21,448 -0.01(-0.13%)
May 20, 2009 6.470 6.470 6.260 6.360 16,581 +0.06(+0.95%)
May 19, 2009 6.090 6.500 5.850 6.300 36,213 +0.12(+1.94%)
May 18, 2009 5.940 6.420 5.940 6.180 61,540 +0.19(+3.17%)
May 15, 2009 5.920 6.080 5.750 5.990 29,675 -0.01(-0.17%)
May 14, 2009 5.870 6.003 5.870 6.000 14,934 +0.05(+0.84%)
May 13, 2009 6.080 6.080 5.940 5.950 27,554 -0.16(-2.62%)
May 12, 2009 6.050 6.190 6.050 6.110 13,940 +0.03(+0.44%)
May 11, 2009 6.050 6.150 5.990 6.083 16,334 -0.02(-0.28%)
May 08, 2009 5.950 6.280 5.950 6.100 31,585 +0.13(+2.18%)
May 07, 2009 5.880 6.120 5.880 5.970 12,875 -0.03(-0.50%)
May 06, 2009 5.980 6.060 5.950 6.000 18,614 +0.01(+0.16%)
May 05, 2009 6.010 6.220 5.990 5.990 36,966 -0.02(-0.33%)
May 04, 2009 5.900 6.240 5.900 6.010 68,573 +0.11(+1.87%)
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.