Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.985 8.201 7.904 8.196 127,862,712 +0.27(+3.40%)
May 28, 2009 7.964 8.017 7.861 7.926 79,006,800 +0.02(+0.20%)
May 27, 2009 8.093 8.120 7.872 7.910 65,597,140 -0.19(-2.40%)
May 26, 2009 8.039 8.190 7.947 8.104 92,294,600 +0.03(+0.40%)
May 22, 2009 8.007 8.142 7.915 8.071 62,588,428 +0.07(+0.88%)
May 21, 2009 8.109 8.196 7.920 8.001 91,413,504 -0.15(-1.85%)
May 20, 2009 8.174 8.260 8.104 8.152 66,760,740 +0.01(+0.07%)
May 19, 2009 8.196 8.249 8.104 8.147 63,259,364 -0.05(-0.59%)
May 18, 2009 8.104 8.217 8.082 8.196 74,442,856 +0.10(+1.20%)
May 15, 2009 8.190 8.249 8.034 8.098 94,092,360 -0.18(-2.15%)
May 14, 2009 8.233 8.363 8.196 8.276 90,485,432 +0.04(+0.46%)
May 13, 2009 8.142 8.417 8.082 8.239 182,118,112 +0.18(+2.28%)
May 12, 2009 7.683 8.206 7.661 8.055 216,265,984 +0.42(+5.51%)
May 11, 2009 7.607 7.780 7.607 7.634 98,213,376 -0.13(-1.74%)
May 08, 2009 7.732 7.829 7.688 7.769 104,824,952 +0.16(+2.15%)
May 07, 2009 7.564 7.785 7.473 7.606 138,884,992 +0.10(+1.35%)
May 06, 2009 7.645 7.688 7.424 7.505 112,412,808 -0.12(-1.54%)
May 05, 2009 7.468 7.665 7.436 7.623 120,417,896 +0.16(+2.15%)
May 04, 2009 7.313 7.468 7.270 7.463 116,580,304 +0.21(+2.95%)
May 01, 2009 7.148 7.249 7.073 7.249 105,624,872 +0.12(+1.65%)
Apr 30, 2009 7.249 7.324 7.089 7.132 121,038,728 -0.04(-0.52%)
Apr 29, 2009 7.126 7.260 7.019 7.169 146,457,152 +0.03(+0.37%)
Apr 28, 2009 7.281 7.286 7.014 7.142 127,132,848 -0.06(-0.82%)
Apr 27, 2009 7.132 7.238 7.051 7.201 106,606,176 +0.17(+2.43%)
Apr 24, 2009 7.105 7.142 6.934 7.030 122,931,480 -0.06(-0.83%)
Apr 23, 2009 6.998 7.105 6.806 7.089 161,337,136 +0.13(+1.84%)
Apr 22, 2009 7.169 7.174 6.961 6.961 135,268,736 -0.26(-3.55%)
Apr 21, 2009 7.254 7.281 6.993 7.217 124,182,112 -0.04(-0.52%)
Apr 20, 2009 7.457 7.484 7.238 7.254 98,019,832 -0.30(-4.03%)
Apr 17, 2009 7.479 7.617 7.420 7.559 136,264,256 +0.14(+1.87%)
Apr 16, 2009 7.436 7.468 7.238 7.420 97,718,856 +0.02(+0.29%)
Apr 15, 2009 7.121 7.441 7.110 7.398 110,455,248 +0.28(+3.90%)
Apr 14, 2009 7.217 7.228 7.051 7.121 108,694,848 -0.07(-1.04%)
Apr 13, 2009 7.222 7.324 7.164 7.196 78,301,288 -0.04(-0.52%)
Apr 09, 2009 7.270 7.324 7.126 7.233 103,089,584 +0.04(+0.52%)
Apr 08, 2009 7.228 7.318 7.132 7.196 78,611,048 -0.02(-0.22%)
Apr 07, 2009 7.270 7.318 7.185 7.212 93,806,168 -0.11(-1.46%)
Apr 06, 2009 7.238 7.572 7.228 7.318 111,607,040 +0.09(+1.18%)
Apr 03, 2009 7.254 7.350 7.180 7.233 99,142,280 -0.21(-2.87%)
Apr 02, 2009 7.505 7.527 7.324 7.447 113,213,664 -0.02(-0.29%)
Apr 01, 2009 7.254 7.495 7.169 7.468 120,461,224 +0.20(+2.72%)
Mar 31, 2009 7.366 7.404 7.238 7.270 107,323,840 -0.04(-0.58%)
Mar 30, 2009 7.409 7.495 7.233 7.313 111,974,144 -0.36(-4.73%)
Mar 26, 2009 7.623 7.805 7.580 7.676 103,730,112 +0.06(+0.84%)
Mar 25, 2009 7.463 7.793 7.414 7.612 129,176,176 +0.18(+2.44%)
Mar 24, 2009 7.425 7.559 7.388 7.430 80,018,712 -0.05(-0.71%)
Mar 23, 2009 7.350 7.516 7.297 7.484 123,643,232 +0.21(+2.86%)
Mar 20, 2009 7.313 7.447 7.206 7.276 134,066,992 +0.03(+0.41%)
Mar 19, 2009 7.612 7.612 7.158 7.246 126,647,200 -0.36(-4.74%)
Mar 18, 2009 7.585 7.783 7.324 7.607 104,117,032 -0.01(-0.07%)
Mar 17, 2009 7.532 7.628 7.409 7.612 101,160,528 +0.06(+0.78%)
Mar 16, 2009 7.809 8.002 7.543 7.553 159,194,400 -0.21(-2.68%)
Mar 13, 2009 7.452 7.858 7.388 7.761 0 +0.28(+3.71%)
Mar 12, 2009 7.073 7.548 6.907 7.484 210,380,880 +0.66(+9.62%)
Mar 11, 2009 6.993 7.041 6.795 6.827 149,395,264 -0.15(-2.22%)
Mar 10, 2009 6.779 7.009 6.721 6.982 179,739,696 +0.24(+3.56%)
Mar 09, 2009 6.608 6.897 6.608 6.742 132,011,344 -0.05(-0.79%)
Mar 06, 2009 6.758 6.806 6.598 6.795 0 +0.03(+0.47%)
Mar 05, 2009 6.603 6.806 6.539 6.763 190,619,808 +0.09(+1.36%)
Mar 04, 2009 6.464 6.779 6.368 6.672 169,560,784 +0.42(+6.72%)
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.