Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.623 7.641 7.472 7.641 81,872,072 +0.05(+0.65%)
May 28, 2009 7.466 7.654 7.401 7.592 85,719,096 +0.17(+2.33%)
May 27, 2009 7.533 7.629 7.389 7.419 83,928,968 -0.14(-1.80%)
May 26, 2009 7.336 7.574 7.278 7.555 105,460,808 +0.26(+3.51%)
May 22, 2009 7.271 7.376 7.207 7.299 76,342,776 +0.00(+0.04%)
May 21, 2009 7.392 7.475 7.228 7.296 100,259,696 -0.14(-1.91%)
May 20, 2009 7.663 7.663 7.426 7.438 122,897,920 -0.17(-2.19%)
May 19, 2009 7.629 7.657 7.592 7.604 80,827,960 +0.02(+0.33%)
May 18, 2009 7.712 7.755 7.540 7.580 119,175,848 -0.09(-1.17%)
May 15, 2009 7.734 7.771 7.589 7.669 85,960,680 -0.03(-0.40%)
May 14, 2009 7.836 7.836 7.675 7.700 99,424,136 -0.08(-1.03%)
May 13, 2009 7.829 7.934 7.743 7.780 73,541,224 -0.15(-1.90%)
May 12, 2009 7.857 7.983 7.802 7.931 75,521,720 +0.11(+1.46%)
May 11, 2009 7.768 7.900 7.728 7.817 83,093,888 +0.03(+0.44%)
May 08, 2009 7.922 7.962 7.725 7.783 135,008,224 -0.06(-0.79%)
May 07, 2009 8.076 8.144 7.808 7.845 172,528,928 -0.38(-4.65%)
May 06, 2009 8.212 8.255 8.098 8.227 80,238,648 +0.06(+0.72%)
May 05, 2009 8.171 8.245 8.122 8.168 62,579,788 -0.06(-0.71%)
May 04, 2009 8.048 8.239 8.048 8.227 88,441,960 +0.21(+2.61%)
May 01, 2009 7.977 8.017 7.848 8.017 71,634,232 +0.12(+1.52%)
Apr 30, 2009 7.962 7.999 7.811 7.897 105,134,744 +0.03(+0.39%)
Apr 29, 2009 7.983 8.042 7.814 7.866 108,412,080 -0.04(-0.51%)
Apr 28, 2009 7.768 8.008 7.706 7.906 84,656,488 +0.10(+1.34%)
Apr 27, 2009 7.768 7.842 7.675 7.802 88,988,136 +0.05(+0.60%)
Apr 24, 2009 7.879 7.940 7.706 7.755 91,335,408 -0.10(-1.33%)
Apr 23, 2009 8.014 8.020 7.780 7.860 101,983,496 -0.07(-0.93%)
Apr 22, 2009 7.953 8.147 7.848 7.934 162,876,336 +0.15(+1.94%)
Apr 21, 2009 7.768 7.839 7.700 7.783 102,392,024 -0.01(-0.16%)
Apr 20, 2009 7.906 7.999 7.749 7.795 88,875,760 -0.20(-2.54%)
Apr 17, 2009 8.101 8.162 7.962 7.999 125,775,320 -0.01(-0.15%)
Apr 16, 2009 7.906 8.104 7.829 8.011 104,452,856 +0.17(+2.12%)
Apr 15, 2009 7.808 7.913 7.783 7.845 87,218,552 +0.05(+0.67%)
Apr 14, 2009 7.953 7.953 7.777 7.792 93,950,496 -0.23(-2.84%)
Apr 13, 2009 7.993 8.085 7.885 8.020 65,087,428 -0.02(-0.31%)
Apr 09, 2009 7.922 8.107 7.909 8.045 91,219,800 +0.22(+2.80%)
Apr 08, 2009 7.829 7.943 7.737 7.826 79,866,928 -0.04(-0.55%)
Apr 07, 2009 7.943 7.965 7.795 7.869 83,185,648 -0.20(-2.48%)
Apr 06, 2009 8.012 8.088 7.906 8.070 87,797,416 -0.07(-0.89%)
Apr 03, 2009 8.109 8.185 8.052 8.143 83,688,984 +0.09(+1.09%)
Apr 02, 2009 8.042 8.222 7.897 8.055 113,319,728 +0.19(+2.39%)
Apr 01, 2009 7.517 7.918 7.517 7.866 94,195,120 +0.22(+2.86%)
Mar 31, 2009 7.721 7.766 7.618 7.648 119,836,392 +0.01(+0.16%)
Mar 30, 2009 7.736 7.797 7.551 7.636 99,249,616 -0.36(-4.52%)
Mar 26, 2009 8.006 8.064 7.769 7.997 116,516,416 +0.05(+0.65%)
Mar 25, 2009 8.033 8.070 7.781 7.945 128,667,680 -0.05(-0.57%)
Mar 24, 2009 8.082 8.149 7.951 7.991 90,329,976 -0.18(-2.19%)
Mar 23, 2009 7.967 8.182 7.939 8.170 143,844,944 +0.48(+6.28%)
Mar 20, 2009 7.842 7.929 7.657 7.687 153,144,752 +0.01(+0.12%)
Mar 19, 2009 7.906 7.918 7.645 7.678 108,668,688 -0.12(-1.56%)
Mar 18, 2009 7.663 7.967 7.621 7.800 123,093,008 +0.10(+1.30%)
Mar 17, 2009 7.384 7.733 7.302 7.700 124,275,584 +0.31(+4.15%)
Mar 16, 2009 7.435 7.548 7.390 7.393 96,179,456 +0.03(+0.37%)
Mar 13, 2009 7.475 7.511 7.241 7.366 0 -0.02(-0.33%)
Mar 12, 2009 7.129 7.414 7.065 7.390 131,650,216 +0.30(+4.28%)
Mar 11, 2009 7.053 7.174 6.965 7.086 111,643,360 +0.12(+1.65%)
Mar 10, 2009 6.707 7.008 6.656 6.971 146,302,688 +0.38(+5.76%)
Mar 09, 2009 6.704 6.913 6.561 6.592 127,330,352 -0.26(-3.81%)
Mar 06, 2009 6.910 7.105 6.622 6.853 0 +0.01(+0.09%)
Mar 05, 2009 6.847 7.120 6.731 6.847 160,199,472 -0.13(-1.91%)
Mar 04, 2009 7.001 7.111 6.844 6.980 122,906,864 -0.01(-0.17%)
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.