Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.200 8.422 8.117 8.416 124,507,264 +0.28(+3.40%)
May 28, 2009 8.178 8.234 8.073 8.139 76,933,456 +0.02(+0.20%)
May 27, 2009 8.311 8.339 8.084 8.123 63,875,700 -0.20(-2.40%)
May 26, 2009 8.256 8.411 8.162 8.322 89,872,552 +0.03(+0.40%)
May 22, 2009 8.222 8.361 8.128 8.289 60,945,944 +0.07(+0.88%)
May 21, 2009 8.328 8.416 8.134 8.217 89,014,576 -0.16(-1.85%)
May 20, 2009 8.394 8.483 8.322 8.372 65,008,768 +0.01(+0.07%)
May 19, 2009 8.416 8.472 8.322 8.367 61,599,272 -0.05(-0.59%)
May 18, 2009 8.322 8.439 8.300 8.416 72,489,280 +0.10(+1.20%)
May 15, 2009 8.411 8.472 8.250 8.317 91,623,128 -0.18(-2.15%)
May 14, 2009 8.455 8.588 8.416 8.500 88,110,864 +0.04(+0.46%)
May 13, 2009 8.361 8.644 8.300 8.461 177,338,848 +0.19(+2.28%)
May 12, 2009 7.890 8.427 7.868 8.272 210,590,608 +0.43(+5.51%)
May 11, 2009 7.812 7.990 7.812 7.840 95,636,000 -0.14(-1.74%)
May 08, 2009 7.940 8.040 7.896 7.979 102,074,072 +0.17(+2.15%)
May 07, 2009 7.768 7.995 7.674 7.811 135,240,288 +0.10(+1.35%)
May 06, 2009 7.851 7.896 7.624 7.707 109,462,800 -0.21(-2.59%)
May 05, 2009 7.752 7.957 7.718 7.912 116,011,360 +0.17(+2.15%)
May 04, 2009 7.591 7.752 7.546 7.746 112,314,200 +0.22(+2.95%)
May 01, 2009 7.419 7.524 7.341 7.524 101,759,664 +0.12(+1.65%)
Apr 30, 2009 7.524 7.602 7.358 7.402 116,609,472 -0.04(-0.52%)
Apr 29, 2009 7.397 7.535 7.286 7.441 141,097,744 +0.03(+0.37%)
Apr 28, 2009 7.558 7.563 7.281 7.414 122,480,592 -0.06(-0.82%)
Apr 27, 2009 7.402 7.513 7.319 7.474 102,705,064 +0.18(+2.43%)
Apr 24, 2009 7.375 7.414 7.197 7.297 118,432,968 -0.06(-0.83%)
Apr 23, 2009 7.264 7.375 7.064 7.358 155,433,216 +0.13(+1.84%)
Apr 22, 2009 7.441 7.447 7.225 7.225 130,318,744 -0.27(-3.55%)
Apr 21, 2009 7.530 7.558 7.258 7.491 119,637,824 -0.04(-0.52%)
Apr 20, 2009 7.740 7.768 7.513 7.530 94,432,928 -0.32(-4.03%)
Apr 17, 2009 7.763 7.907 7.702 7.846 131,277,840 +0.14(+1.87%)
Apr 16, 2009 7.718 7.752 7.513 7.702 94,142,960 +0.02(+0.29%)
Apr 15, 2009 7.391 7.724 7.380 7.679 106,413,280 +0.29(+3.90%)
Apr 14, 2009 7.491 7.502 7.319 7.391 104,717,304 -0.08(-1.04%)
Apr 13, 2009 7.497 7.602 7.436 7.469 75,435,952 -0.04(-0.52%)
Apr 09, 2009 7.546 7.602 7.397 7.508 99,317,152 +0.04(+0.52%)
Apr 08, 2009 7.502 7.596 7.402 7.469 75,734,384 -0.02(-0.22%)
Apr 07, 2009 7.546 7.596 7.458 7.486 90,373,456 -0.11(-1.46%)
Apr 06, 2009 7.513 7.860 7.502 7.596 107,522,928 +0.09(+1.18%)
Apr 03, 2009 7.530 7.630 7.452 7.508 95,514,296 -0.22(-2.87%)
Apr 02, 2009 7.790 7.812 7.602 7.729 109,070,752 -0.02(-0.29%)
Apr 01, 2009 7.530 7.779 7.441 7.752 116,053,104 +0.21(+2.72%)
Mar 31, 2009 7.646 7.685 7.513 7.546 103,396,464 -0.04(-0.58%)
Mar 30, 2009 7.691 7.779 7.508 7.591 107,876,600 -0.38(-4.73%)
Mar 26, 2009 7.912 8.102 7.868 7.968 99,934,248 +0.07(+0.84%)
Mar 25, 2009 7.746 8.089 7.696 7.901 124,449,144 +0.19(+2.44%)
Mar 24, 2009 7.707 7.846 7.668 7.713 77,090,528 -0.06(-0.71%)
Mar 23, 2009 7.630 7.801 7.574 7.768 119,118,672 +0.22(+2.86%)
Mar 20, 2009 7.591 7.729 7.480 7.552 129,160,984 +0.03(+0.41%)
Mar 19, 2009 7.901 7.901 7.430 7.522 122,012,712 -0.37(-4.74%)
Mar 18, 2009 7.873 8.078 7.602 7.896 100,307,008 -0.01(-0.07%)
Mar 17, 2009 7.818 7.918 7.691 7.901 97,458,688 +0.06(+0.78%)
Mar 16, 2009 8.106 8.306 7.829 7.840 153,368,896 -0.22(-2.68%)
Mar 13, 2009 7.735 8.156 7.668 8.056 0 +0.29(+3.71%)
Mar 12, 2009 7.341 7.835 7.170 7.768 202,682,256 +0.68(+9.62%)
Mar 11, 2009 7.258 7.308 7.053 7.087 143,928,336 -0.16(-2.22%)
Mar 10, 2009 7.037 7.275 6.976 7.247 173,162,352 +0.25(+3.56%)
Mar 09, 2009 6.859 7.159 6.859 6.998 127,180,560 -0.06(-0.79%)
Mar 06, 2009 7.015 7.064 6.848 7.053 0 +0.03(+0.47%)
Mar 05, 2009 6.854 7.064 6.787 7.020 183,644,320 +0.09(+1.36%)
Mar 04, 2009 6.710 7.037 6.610 6.926 163,355,936 +0.44(+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.