Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.389 6.605 6.143 6.172 231,932 -0.19(-3.05%)
Jun 29, 2009 6.463 6.702 6.232 6.366 212,320 -0.08(-1.27%)
Jun 26, 2009 6.337 6.560 6.187 6.449 725,682 +0.02(+0.35%)
Jun 25, 2009 6.404 6.501 6.202 6.426 138,747 +0.10(+1.65%)
Jun 24, 2009 6.254 6.478 6.225 6.322 152,307 +0.14(+2.29%)
Jun 23, 2009 6.366 6.553 6.150 6.180 380,785 -0.16(-2.59%)
Jun 22, 2009 6.523 6.568 6.240 6.344 242,768 -0.25(-3.74%)
Jun 19, 2009 6.471 6.672 6.471 6.590 276,532 +0.23(+3.64%)
Jun 18, 2009 6.269 6.426 6.157 6.359 117,991 +0.06(+0.95%)
Jun 17, 2009 6.157 6.411 6.157 6.299 110,905 +0.14(+2.30%)
Jun 16, 2009 6.292 6.292 6.150 6.157 232,444 -0.04(-0.72%)
Jun 15, 2009 6.419 6.419 6.120 6.202 246,860 -0.36(-5.46%)
Jun 12, 2009 6.538 6.680 6.374 6.560 149,877 -0.05(-0.79%)
Jun 11, 2009 6.583 6.889 6.508 6.613 113,513 +0.03(+0.45%)
Jun 10, 2009 6.934 7.023 6.419 6.583 156,616 -0.31(-4.55%)
Jun 09, 2009 6.822 7.040 6.762 6.896 102,251 +0.09(+1.32%)
Jun 08, 2009 6.822 6.964 6.695 6.807 118,599 -0.26(-3.70%)
Jun 05, 2009 7.217 7.337 6.993 7.068 98,170 -0.11(-1.56%)
Jun 04, 2009 7.329 7.344 7.016 7.180 178,923 -0.13(-1.74%)
Jun 03, 2009 7.217 7.381 7.187 7.307 230,532 -0.01(-0.20%)
Jun 02, 2009 7.158 7.352 6.964 7.322 274,641 +0.09(+1.24%)
Jun 01, 2009 7.053 7.270 6.926 7.232 243,955 +0.28(+4.08%)
May 29, 2009 6.874 7.023 6.740 6.949 435,935 +0.07(+1.09%)
May 28, 2009 6.978 7.090 6.546 6.874 229,975 -0.07(-0.97%)
May 27, 2009 7.016 7.314 6.934 6.941 293,289 -0.15(-2.11%)
May 26, 2009 6.620 7.202 6.426 7.090 239,933 +0.42(+6.26%)
May 22, 2009 6.978 7.068 6.650 6.672 132,496 -0.28(-4.08%)
May 21, 2009 7.023 7.247 6.807 6.956 250,244 -0.19(-2.61%)
May 20, 2009 7.113 7.217 7.031 7.143 278,137 +0.11(+1.59%)
May 19, 2009 7.128 7.255 7.016 7.031 246,700 -0.07(-0.95%)
May 18, 2009 6.784 7.098 6.695 7.098 286,807 +0.38(+5.67%)
May 15, 2009 6.687 6.755 6.553 6.717 530,033 +0.05(+0.78%)
May 14, 2009 6.777 6.837 6.575 6.665 215,269 -0.10(-1.43%)
May 13, 2009 7.068 7.068 6.717 6.762 209,000 -0.44(-6.11%)
May 12, 2009 7.523 7.568 7.105 7.202 180,445 -0.30(-3.98%)
May 11, 2009 7.605 7.620 7.367 7.501 177,877 -0.25(-3.18%)
May 08, 2009 7.762 7.844 7.404 7.747 245,572 +0.07(+0.97%)
May 07, 2009 7.807 7.949 7.635 7.673 320,791 -0.07(-0.96%)
May 06, 2009 7.896 8.098 7.352 7.747 412,493 -0.04(-0.48%)
May 05, 2009 8.120 8.210 7.620 7.785 385,994 -0.41(-5.01%)
May 04, 2009 8.158 8.255 7.889 8.195 370,491 +0.26(+3.29%)
May 01, 2009 8.165 8.202 7.882 7.934 352,211 -0.21(-2.57%)
Apr 30, 2009 8.210 8.240 8.091 8.143 392,034 -0.08(-1.00%)
Apr 29, 2009 8.031 8.359 7.934 8.225 545,436 +0.22(+2.70%)
Apr 28, 2009 7.949 8.120 7.814 8.008 491,238 -0.06(-0.74%)
Apr 27, 2009 7.919 8.128 7.643 8.068 699,030 +0.06(+0.75%)
Apr 24, 2009 7.785 8.210 7.725 8.008 428,226 +0.26(+3.37%)
Apr 23, 2009 7.762 7.852 7.553 7.747 694,438 -0.03(-0.38%)
Apr 22, 2009 7.590 7.934 7.486 7.777 683,149 +0.08(+1.07%)
Apr 21, 2009 7.464 7.717 7.389 7.695 218,564 +0.22(+3.00%)
Apr 20, 2009 7.471 7.710 7.434 7.471 244,325 -0.19(-2.53%)
Apr 17, 2009 7.643 7.673 7.359 7.665 375,640 +0.05(+0.69%)
Apr 16, 2009 7.225 7.673 7.180 7.613 288,029 +0.47(+6.58%)
Apr 15, 2009 6.717 7.232 6.717 7.143 342,404 +0.41(+6.10%)
Apr 14, 2009 6.807 6.986 6.695 6.732 750,787 -0.21(-3.01%)
Apr 13, 2009 6.747 6.956 6.583 6.941 281,308 +0.09(+1.31%)
Apr 09, 2009 6.531 6.881 6.299 6.852 320,654 +0.49(+7.62%)
Apr 08, 2009 6.269 6.374 6.083 6.366 110,594 +0.18(+2.89%)
Apr 07, 2009 6.254 6.344 6.143 6.187 176,730 -0.18(-2.81%)
Apr 06, 2009 6.307 6.441 6.254 6.366 245,490 -0.04(-0.70%)
Apr 03, 2009 6.225 6.449 6.075 6.411 321,826 +0.19(+3.00%)
Apr 02, 2009 5.516 6.449 5.322 6.225 259,496 +0.85(+15.83%)
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.