Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.689 6.749 5.975 6.366 451,313 -0.30(-4.46%)
Jun 29, 2009 7.140 7.182 6.587 6.664 242,869 -0.47(-6.56%)
Jun 26, 2009 6.723 7.182 6.579 7.131 1,510,892 +0.34(+5.01%)
Jun 25, 2009 6.468 6.791 6.392 6.791 115,697 +0.33(+5.13%)
Jun 24, 2009 6.723 6.800 6.443 6.460 158,020 -0.16(-2.44%)
Jun 23, 2009 6.723 6.791 6.604 6.621 256,725 +0.00(+0.00%)
Jun 22, 2009 7.046 7.344 6.621 6.621 630,185 -0.52(-7.26%)
Jun 19, 2009 6.987 7.208 6.936 7.140 665,771 +0.25(+3.70%)
Jun 18, 2009 6.222 6.923 6.162 6.885 387,015 +0.63(+10.05%)
Jun 17, 2009 6.043 6.477 5.873 6.256 291,313 +0.22(+3.66%)
Jun 16, 2009 6.358 6.358 5.780 6.035 342,671 -0.19(-3.01%)
Jun 15, 2009 6.111 6.273 5.856 6.222 250,854 +0.01(+0.14%)
Jun 12, 2009 5.984 6.239 5.882 6.213 102,171 +0.25(+4.13%)
Jun 11, 2009 5.763 6.001 5.406 5.967 212,943 +0.21(+3.69%)
Jun 10, 2009 5.882 6.077 5.440 5.754 168,401 -0.08(-1.31%)
Jun 09, 2009 5.805 5.950 5.720 5.831 55,395 +0.05(+0.88%)
Jun 08, 2009 5.712 5.950 5.610 5.780 104,938 -0.13(-2.16%)
Jun 05, 2009 6.077 6.094 5.873 5.907 86,197 -0.08(-1.28%)
Jun 04, 2009 5.958 6.018 5.627 5.984 177,957 -0.01(-0.14%)
Jun 03, 2009 5.992 6.120 5.899 5.992 210,722 -0.08(-1.26%)
Jun 02, 2009 6.069 6.145 5.920 6.069 227,520 -0.06(-0.97%)
Jun 01, 2009 5.737 6.162 5.686 6.128 210,604 +0.52(+9.24%)
May 29, 2009 5.941 5.986 5.491 5.610 212,045 -0.32(-5.44%)
May 28, 2009 6.043 6.069 5.576 5.933 189,404 -0.08(-1.27%)
May 27, 2009 5.984 6.196 5.882 6.009 221,290 -0.05(-0.84%)
May 26, 2009 5.610 6.137 5.533 6.060 250,324 +0.39(+6.90%)
May 22, 2009 6.120 6.120 5.644 5.669 109,783 -0.42(-6.84%)
May 21, 2009 6.230 6.230 5.839 6.086 151,233 -0.24(-3.76%)
May 20, 2009 6.409 6.664 6.239 6.324 464,698 -0.04(-0.67%)
May 19, 2009 6.179 6.392 5.907 6.366 448,095 +0.25(+4.03%)
May 18, 2009 5.865 6.149 5.865 6.120 151,900 +0.34(+5.88%)
May 15, 2009 5.950 5.950 5.652 5.780 188,164 -0.12(-2.02%)
May 14, 2009 5.839 6.026 5.686 5.899 271,811 +0.11(+1.91%)
May 13, 2009 5.822 6.069 5.712 5.788 292,495 -0.16(-2.71%)
May 12, 2009 6.094 6.154 5.737 5.950 264,766 -0.02(-0.28%)
May 11, 2009 6.001 6.392 5.941 5.967 280,318 -0.23(-3.70%)
May 08, 2009 6.137 6.341 5.950 6.196 486,567 +0.20(+3.26%)
May 07, 2009 6.222 6.510 5.958 6.001 753,778 -0.15(-2.49%)
May 06, 2009 6.188 6.290 5.946 6.154 784,933 +0.03(+0.56%)
May 05, 2009 5.848 6.179 5.593 6.120 1,798,676 +0.88(+16.88%)
May 04, 2009 4.930 5.304 4.887 5.236 679,426 +0.38(+7.88%)
May 01, 2009 4.658 4.913 4.598 4.853 411,450 +0.20(+4.39%)
Apr 30, 2009 4.802 5.023 4.649 4.649 511,389 -0.11(-2.32%)
Apr 29, 2009 4.343 4.836 4.267 4.760 521,629 +0.45(+10.45%)
Apr 28, 2009 4.224 4.428 4.140 4.309 176,361 +0.02(+0.40%)
Apr 27, 2009 4.207 4.377 4.131 4.292 224,400 -0.06(-1.37%)
Apr 24, 2009 3.884 4.411 3.850 4.352 607,376 +0.50(+13.02%)
Apr 23, 2009 4.139 4.267 3.714 3.850 555,970 -0.26(-6.40%)
Apr 22, 2009 3.765 4.267 3.765 4.114 517,166 +0.28(+7.32%)
Apr 21, 2009 3.867 4.080 3.595 3.833 624,532 -0.05(-1.31%)
Apr 20, 2009 4.377 4.462 3.876 3.884 514,725 -0.64(-14.10%)
Apr 17, 2009 4.122 4.641 3.952 4.522 812,446 +0.42(+10.14%)
Apr 16, 2009 3.791 4.233 3.621 4.105 645,773 +0.35(+9.28%)
Apr 15, 2009 3.791 3.884 3.672 3.757 507,826 +0.05(+1.38%)
Apr 14, 2009 3.995 4.020 3.697 3.706 535,236 -0.39(-9.54%)
Apr 13, 2009 3.791 4.131 3.782 4.097 621,705 +0.25(+6.64%)
Apr 09, 2009 3.850 4.020 3.706 3.842 1,127,556 +0.20(+5.36%)
Apr 08, 2009 3.748 3.935 3.527 3.646 541,193 -0.11(-2.94%)
Apr 07, 2009 4.003 4.114 3.744 3.757 226,839 -0.35(-8.49%)
Apr 06, 2009 4.105 4.156 3.859 4.105 786,889 -0.06(-1.43%)
Apr 03, 2009 4.080 4.165 3.714 4.165 229,532 +0.06(+1.45%)
Apr 02, 2009 3.655 4.122 3.612 4.105 201,366 +0.57(+16.11%)
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.