Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.860 6.910 6.730 6.910 779,329 +0.07(+1.02%)
May 28, 2009 6.900 6.940 6.700 6.840 717,903 -0.01(-0.15%)
May 27, 2009 6.810 7.030 6.780 6.850 1,171,919 -0.06(-0.87%)
May 26, 2009 6.700 7.180 6.660 6.910 2,382,661 +0.20(+2.98%)
May 22, 2009 6.760 7.210 6.530 6.710 937,821 -0.18(-2.61%)
May 21, 2009 6.970 7.090 6.750 6.890 612,227 -0.14(-1.99%)
May 20, 2009 7.460 7.760 6.990 7.030 1,180,612 -0.35(-4.74%)
May 19, 2009 7.710 7.760 7.210 7.380 1,201,858 -0.33(-4.28%)
May 18, 2009 7.340 7.760 7.250 7.710 370,521 +0.45(+6.20%)
May 15, 2009 7.440 7.570 7.150 7.260 460,066 -0.15(-2.02%)
May 14, 2009 7.290 7.590 7.080 7.410 417,437 +0.13(+1.79%)
May 13, 2009 7.400 7.720 7.110 7.280 624,527 -0.28(-3.70%)
May 12, 2009 8.170 8.240 7.430 7.560 1,444,966 -0.53(-6.55%)
May 11, 2009 8.130 8.195 7.760 8.090 899,485 -0.20(-2.41%)
May 08, 2009 8.390 8.530 7.810 8.290 828,546 -0.01(-0.12%)
May 07, 2009 8.440 8.440 8.110 8.300 839,581 +0.02(+0.21%)
May 06, 2009 8.330 8.500 8.020 8.283 871,430 +0.03(+0.39%)
May 05, 2009 8.280 8.460 8.030 8.250 1,056,491 -0.11(-1.31%)
May 04, 2009 8.330 8.650 8.120 8.359 746,491 +0.06(+0.72%)
May 01, 2009 8.500 8.500 8.090 8.300 1,145,540 -0.20(-2.35%)
Apr 30, 2009 8.150 8.540 7.900 8.500 1,615,610 +0.36(+4.42%)
Apr 29, 2009 7.890 8.140 7.720 8.140 1,016,065 +0.26(+3.30%)
Apr 28, 2009 7.560 8.030 7.315 7.880 777,178 +0.27(+3.55%)
Apr 27, 2009 7.600 7.730 7.460 7.610 774,437 -0.20(-2.56%)
Apr 24, 2009 7.840 8.000 7.690 7.810 895,154 -0.02(-0.26%)
Apr 23, 2009 7.980 8.090 7.560 7.830 934,188 -0.04(-0.51%)
Apr 22, 2009 7.250 8.020 7.250 7.870 1,812,407 +0.48(+6.50%)
Apr 21, 2009 6.720 7.510 6.720 7.390 1,841,740 +0.65(+9.64%)
Apr 20, 2009 6.890 6.890 6.610 6.740 482,364 -0.38(-5.34%)
Apr 17, 2009 7.270 7.270 7.000 7.120 308,452 -0.12(-1.66%)
Apr 16, 2009 6.950 7.305 6.890 7.240 879,568 +0.35(+5.08%)
Apr 15, 2009 7.090 7.275 6.740 6.890 829,284 -0.33(-4.57%)
Apr 14, 2009 7.280 7.430 7.140 7.220 1,201,356 -0.16(-2.17%)
Apr 13, 2009 7.370 7.531 7.250 7.380 707,791 -0.14(-1.86%)
Apr 09, 2009 7.180 7.540 7.070 7.520 1,570,654 +0.52(+7.43%)
Apr 08, 2009 6.870 7.160 6.760 7.000 1,017,773 +0.32(+4.79%)
Apr 07, 2009 7.060 7.160 6.670 6.680 1,296,230 -0.48(-6.70%)
Apr 06, 2009 7.380 7.570 7.000 7.160 1,228,758 -0.27(-3.63%)
Apr 03, 2009 6.930 7.430 6.930 7.430 985,199 +0.47(+6.75%)
Apr 02, 2009 6.630 7.200 6.510 6.960 967,355 +0.49(+7.57%)
Apr 01, 2009 6.510 6.640 6.320 6.470 1,050,052 -0.15(-2.27%)
Mar 31, 2009 6.590 6.920 6.180 6.620 951,773 +0.14(+2.16%)
Mar 30, 2009 6.510 6.579 6.090 6.480 645,337 +0.12(+1.89%)
Mar 26, 2009 6.310 6.540 6.050 6.360 721,341 +0.16(+2.58%)
Mar 25, 2009 6.040 6.220 5.750 6.200 734,011 +0.20(+3.33%)
Mar 24, 2009 6.330 6.330 5.910 6.000 516,453 -0.30(-4.76%)
Mar 23, 2009 5.860 6.330 5.560 6.300 504,415 +0.76(+13.72%)
Mar 20, 2009 5.860 6.050 5.540 5.540 723,339 -0.24(-4.15%)
Mar 19, 2009 5.910 6.020 5.640 5.780 522,328 -0.07(-1.20%)
Mar 18, 2009 5.570 5.880 5.340 5.850 508,845 +0.27(+4.84%)
Mar 17, 2009 5.260 5.590 5.160 5.580 425,420 +0.29(+5.48%)
Mar 16, 2009 5.440 5.650 5.100 5.290 534,262 -0.11(-2.04%)
Mar 13, 2009 5.720 5.720 5.325 5.400 630,476 -0.30(-5.26%)
Mar 12, 2009 5.000 5.780 4.970 5.700 523,551 +0.66(+13.10%)
Mar 11, 2009 4.950 5.270 4.890 5.040 315,365 +0.11(+2.23%)
Mar 10, 2009 4.620 4.970 4.420 4.930 680,024 +0.41(+9.07%)
Mar 09, 2009 4.440 4.600 4.270 4.520 352,448 +0.01(+0.22%)
Mar 06, 2009 4.150 4.630 4.060 4.510 427,285 +0.42(+10.27%)
Mar 05, 2009 4.510 4.650 4.090 4.090 538,407 -0.50(-10.89%)
Mar 04, 2009 4.800 4.890 4.400 4.590 795,340 +0.03(+0.66%)
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.