Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.660 6.727 6.574 6.626 96,414,168 -0.06(-0.85%)
Jun 29, 2009 6.489 6.691 6.482 6.682 144,624,608 +0.23(+3.64%)
Jun 26, 2009 6.533 6.569 6.434 6.447 134,237,184 -0.09(-1.34%)
Jun 25, 2009 6.487 6.567 6.463 6.535 93,213,040 +0.15(+2.42%)
Jun 24, 2009 6.451 6.507 6.341 6.381 101,225,672 -0.02(-0.37%)
Jun 23, 2009 6.507 6.507 6.394 6.405 73,625,328 -0.07(-1.01%)
Jun 22, 2009 6.499 6.614 6.437 6.470 113,568,656 -0.10(-1.59%)
Jun 19, 2009 6.483 6.591 6.477 6.574 152,710,448 +0.14(+2.13%)
Jun 18, 2009 6.411 6.453 6.297 6.437 105,687,360 +0.02(+0.35%)
Jun 17, 2009 6.285 6.429 6.276 6.415 98,628,000 +0.10(+1.57%)
Jun 16, 2009 6.384 6.399 6.286 6.315 81,819,032 -0.05(-0.78%)
Jun 15, 2009 6.398 6.437 6.295 6.365 75,959,032 -0.11(-1.67%)
Jun 12, 2009 6.365 6.480 6.351 6.473 78,696,000 +0.09(+1.42%)
Jun 11, 2009 6.303 6.468 6.303 6.382 91,419,712 +0.08(+1.20%)
Jun 10, 2009 6.365 6.384 6.225 6.307 82,612,408 -0.01(-0.14%)
Jun 09, 2009 6.377 6.425 6.283 6.315 90,255,408 -0.10(-1.52%)
Jun 08, 2009 6.322 6.451 6.257 6.413 101,982,576 +0.01(+0.16%)
Jun 05, 2009 6.250 6.429 6.249 6.403 151,409,232 +0.22(+3.49%)
Jun 04, 2009 6.125 6.219 6.082 6.187 110,320,968 +0.08(+1.29%)
Jun 03, 2009 6.123 6.146 6.027 6.108 81,340,264 -0.04(-0.59%)
Jun 02, 2009 6.165 6.266 6.106 6.144 96,650,400 -0.03(-0.44%)
Jun 01, 2009 5.966 6.194 5.949 6.171 103,724,792 +0.28(+4.80%)
May 29, 2009 5.887 5.976 5.803 5.889 113,799,608 -0.06(-1.01%)
May 28, 2009 5.889 6.014 5.862 5.949 96,852,152 +0.06(+1.05%)
May 27, 2009 5.914 6.043 5.871 5.887 98,243,152 -0.02(-0.38%)
May 26, 2009 5.805 6.012 5.786 5.909 117,020,160 +0.06(+0.97%)
May 22, 2009 5.883 5.942 5.803 5.853 70,027,992 -0.01(-0.23%)
May 21, 2009 5.882 5.895 5.751 5.866 148,194,384 -0.08(-1.30%)
May 20, 2009 6.166 6.086 5.902 5.943 276,856,672 -0.33(-5.22%)
May 19, 2009 6.166 6.339 6.105 6.271 151,894,368 +0.15(+2.38%)
May 18, 2009 6.034 6.130 5.935 6.125 102,828,312 +0.12(+2.06%)
May 15, 2009 5.991 6.111 5.973 6.002 99,014,064 +0.01(+0.23%)
May 14, 2009 5.899 6.012 5.846 5.988 85,819,424 +0.12(+2.10%)
May 13, 2009 5.933 5.969 5.817 5.865 82,523,248 -0.11(-1.86%)
May 12, 2009 6.019 6.041 5.945 5.976 80,535,144 -0.03(-0.49%)
May 11, 2009 5.835 6.060 5.834 6.005 82,864,688 +0.06(+1.01%)
May 08, 2009 5.973 5.974 5.726 5.945 139,710,192 +0.06(+1.03%)
May 07, 2009 6.250 6.250 5.873 5.884 160,002,960 -0.34(-5.52%)
May 06, 2009 6.286 6.309 6.153 6.228 89,907,632 -0.08(-1.28%)
May 05, 2009 6.271 6.338 6.250 6.309 75,251,384 -0.06(-0.92%)
May 04, 2009 6.300 6.384 6.221 6.367 75,231,608 +0.11(+1.70%)
May 01, 2009 6.163 6.271 6.091 6.261 76,522,184 +0.09(+1.50%)
Apr 30, 2009 6.305 6.411 6.124 6.168 113,197,408 -0.08(-1.29%)
Apr 29, 2009 6.099 6.343 6.084 6.249 81,886,744 +0.18(+2.91%)
Apr 28, 2009 6.014 6.151 5.990 6.072 64,318,216 -0.01(-0.08%)
Apr 27, 2009 6.022 6.204 6.010 6.077 82,792,888 -0.06(-0.98%)
Apr 24, 2009 5.995 6.171 5.971 6.137 104,074,320 +0.18(+2.99%)
Apr 23, 2009 5.957 5.985 5.822 5.959 85,939,000 +0.01(+0.23%)
Apr 22, 2009 5.955 6.093 5.931 5.945 89,533,488 -0.12(-1.98%)
Apr 21, 2009 5.914 6.086 5.877 6.065 83,283,808 +0.12(+2.02%)
Apr 20, 2009 6.062 6.099 5.930 5.945 94,627,048 -0.28(-4.46%)
Apr 17, 2009 6.247 6.271 6.050 6.223 123,876,728 -0.05(-0.82%)
Apr 16, 2009 6.086 6.321 6.079 6.274 123,432,416 +0.30(+5.02%)
Apr 15, 2009 5.793 5.993 5.789 5.974 108,909,336 +0.13(+2.14%)
Apr 14, 2009 5.801 5.889 5.786 5.849 80,681,360 -0.07(-1.16%)
Apr 13, 2009 5.796 5.966 5.738 5.918 76,190,872 +0.02(+0.26%)
Apr 09, 2009 5.811 5.940 5.757 5.902 92,608,688 +0.23(+4.14%)
Apr 08, 2009 5.743 5.796 5.594 5.667 83,683,976 -0.04(-0.75%)
Apr 07, 2009 5.679 5.755 5.621 5.710 81,080,736 -0.08(-1.33%)
Apr 06, 2009 5.832 5.844 5.643 5.787 92,861,352 -0.07(-1.14%)
Apr 03, 2009 5.770 5.985 5.770 5.854 117,134,736 +0.08(+1.37%)
Apr 02, 2009 5.753 5.986 5.743 5.775 134,442,032 +0.14(+2.46%)
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.