Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.037 5.130 4.942 4.988 16,443,084 -0.04(-0.72%)
Jun 29, 2009 5.035 5.146 4.926 5.024 14,360,372 +0.00(+0.00%)
Jun 26, 2009 5.013 5.105 4.958 5.024 12,830,449 -0.01(-0.18%)
Jun 25, 2009 5.074 5.128 4.979 5.033 18,226,094 +0.09(+1.74%)
Jun 24, 2009 4.999 5.101 4.913 4.947 19,602,414 -0.01(-0.14%)
Jun 23, 2009 4.870 4.985 4.632 4.954 59,276,956 -0.02(-0.46%)
Jun 22, 2009 5.185 5.185 4.972 4.976 18,668,534 -0.22(-4.31%)
Jun 19, 2009 5.203 5.264 5.133 5.201 18,097,170 +0.03(+0.66%)
Jun 18, 2009 5.269 5.359 5.142 5.167 14,365,160 -0.10(-1.89%)
Jun 17, 2009 5.192 5.357 5.139 5.266 14,605,409 +0.06(+1.09%)
Jun 16, 2009 5.364 5.373 5.167 5.210 19,251,358 -0.15(-2.87%)
Jun 15, 2009 5.420 5.420 5.257 5.364 19,093,948 -0.10(-1.87%)
Jun 12, 2009 5.552 5.581 5.332 5.466 28,436,688 -0.11(-1.99%)
Jun 11, 2009 5.656 5.776 5.547 5.577 17,129,162 -0.08(-1.36%)
Jun 10, 2009 5.704 5.740 5.547 5.654 19,153,894 -0.01(-0.20%)
Jun 09, 2009 5.538 5.704 5.538 5.665 14,892,408 +0.15(+2.75%)
Jun 08, 2009 5.407 5.547 5.395 5.513 17,009,198 +0.10(+1.84%)
Jun 05, 2009 5.595 5.658 5.341 5.414 24,786,608 -0.13(-2.29%)
Jun 04, 2009 5.520 5.550 5.291 5.541 28,737,288 +0.06(+1.16%)
Jun 03, 2009 5.538 5.581 5.429 5.477 19,647,766 -0.03(-0.62%)
Jun 02, 2009 5.794 5.851 5.420 5.511 31,604,496 -0.34(-5.74%)
Jun 01, 2009 5.704 6.005 5.665 5.846 24,861,422 +0.19(+3.41%)
May 29, 2009 5.371 5.654 5.350 5.654 31,908,594 +0.32(+6.03%)
May 28, 2009 5.058 5.352 5.058 5.332 31,087,018 +0.34(+6.91%)
May 27, 2009 5.303 5.303 4.981 4.988 34,938,936 -0.31(-5.78%)
May 26, 2009 5.096 5.357 5.047 5.294 29,616,202 +0.18(+3.59%)
May 22, 2009 5.201 5.273 5.071 5.110 32,715,552 +0.04(+0.76%)
May 21, 2009 5.300 5.346 4.951 5.071 102,910,272 -0.93(-15.45%)
May 20, 2009 5.883 6.147 5.860 5.998 24,960,880 +0.15(+2.52%)
May 19, 2009 5.930 5.946 5.810 5.851 17,631,256 -0.10(-1.75%)
May 18, 2009 6.082 6.082 5.797 5.955 19,835,992 -0.04(-0.72%)
May 15, 2009 5.867 6.159 5.865 5.998 18,740,584 +0.11(+1.93%)
May 14, 2009 5.817 6.091 5.726 5.885 20,963,238 +0.07(+1.21%)
May 13, 2009 5.842 5.874 5.688 5.815 15,296,879 -0.13(-2.25%)
May 12, 2009 6.107 6.118 5.792 5.948 13,971,434 -0.09(-1.54%)
May 11, 2009 5.935 6.089 5.722 6.041 17,603,570 +0.12(+2.03%)
May 08, 2009 6.171 6.241 5.867 5.921 21,237,904 -0.18(-2.90%)
May 07, 2009 6.272 6.343 5.873 6.098 26,068,772 -0.14(-2.18%)
May 06, 2009 6.594 6.594 6.123 6.234 30,848,600 -0.36(-5.43%)
May 05, 2009 6.683 6.710 6.467 6.592 14,367,653 -0.06(-0.85%)
May 04, 2009 6.714 6.864 6.578 6.649 16,036,513 +0.00(+0.00%)
May 01, 2009 6.821 6.832 6.576 6.649 11,824,032 -0.19(-2.72%)
Apr 30, 2009 6.968 7.043 6.787 6.834 14,369,957 +0.02(+0.23%)
Apr 29, 2009 6.787 6.984 6.742 6.819 12,136,269 +0.10(+1.42%)
Apr 28, 2009 6.821 6.930 6.644 6.723 10,581,484 -0.18(-2.66%)
Apr 27, 2009 6.959 7.068 6.825 6.907 10,409,106 -0.19(-2.65%)
Apr 24, 2009 6.984 7.179 6.821 7.095 11,429,388 +0.18(+2.66%)
Apr 23, 2009 6.766 6.941 6.717 6.912 13,577,293 +0.15(+2.14%)
Apr 22, 2009 6.692 6.991 6.542 6.766 18,235,214 +0.02(+0.37%)
Apr 21, 2009 6.433 6.798 6.354 6.742 13,942,957 +0.31(+4.75%)
Apr 20, 2009 6.418 6.476 6.304 6.436 12,746,312 -0.10(-1.49%)
Apr 17, 2009 6.855 6.921 6.313 6.533 38,055,120 -0.20(-2.93%)
Apr 16, 2009 7.369 7.369 6.649 6.730 40,568,248 -0.50(-6.90%)
Apr 15, 2009 7.136 7.260 7.047 7.229 9,095,284 +0.09(+1.30%)
Apr 14, 2009 7.263 7.315 7.109 7.136 13,581,883 -0.18(-2.48%)
Apr 13, 2009 7.315 7.437 7.213 7.317 16,993,042 -0.03(-0.40%)
Apr 09, 2009 7.027 7.356 6.848 7.347 15,127,511 +0.47(+6.86%)
Apr 08, 2009 6.649 6.875 6.635 6.875 11,914,793 +0.25(+3.73%)
Apr 07, 2009 6.372 6.692 6.241 6.628 16,756,879 +0.14(+2.20%)
Apr 06, 2009 6.508 6.651 6.345 6.485 26,894,908 -0.26(-3.90%)
Apr 03, 2009 6.810 7.091 6.608 6.748 31,078,868 -0.07(-1.06%)
Apr 02, 2009 6.506 6.914 6.458 6.821 19,015,694 +0.43(+6.74%)
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.