Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.803 7.131 6.762 7.131 4,194 +0.24(+3.45%)
Jul 30, 2009 6.803 6.893 6.803 6.893 1,769 +0.12(+1.82%)
Jul 29, 2009 7.090 7.121 6.688 6.770 8,796 -0.29(-4.07%)
Jul 28, 2009 6.762 7.057 6.500 7.057 6,521 +0.11(+1.53%)
Jul 27, 2009 6.754 7.033 6.680 6.951 5,703 +0.19(+2.79%)
Jul 24, 2009 6.721 6.910 6.615 6.762 20,961 -0.23(-3.28%)
Jul 23, 2009 6.887 6.992 6.885 6.992 6,727 +0.14(+2.00%)
Jul 22, 2009 6.844 6.951 6.844 6.855 27,572 -0.02(-0.32%)
Jul 21, 2009 6.852 6.885 6.762 6.877 4,397 +0.11(+1.67%)
Jul 20, 2009 6.951 6.967 6.721 6.764 2,341 -0.20(-2.92%)
Jul 17, 2009 7.049 7.131 6.967 6.967 4,998 +0.00(+0.00%)
Jul 16, 2009 6.590 6.967 6.500 6.967 18,856 +0.37(+5.59%)
Jul 15, 2009 6.598 6.598 6.516 6.598 24,605 +0.00(+0.00%)
Jul 14, 2009 6.582 6.598 6.557 6.598 25,258 +0.01(+0.12%)
Jul 13, 2009 6.459 6.649 6.459 6.590 15,006 -0.01(-0.12%)
Jul 10, 2009 6.557 6.598 6.557 6.598 11,231 +0.00(+0.00%)
Jul 09, 2009 6.598 6.647 6.558 6.598 22,875 +0.00(+0.00%)
Jul 08, 2009 6.627 6.639 6.565 6.598 31,705 +0.00(+0.00%)
Jul 07, 2009 6.574 6.639 6.565 6.598 73,049 +0.02(+0.25%)
Jul 06, 2009 6.631 6.631 6.557 6.582 1,260 -0.08(-1.23%)
Jul 02, 2009 6.918 6.942 6.459 6.664 15,362 -0.23(-3.33%)
Jul 01, 2009 6.680 7.115 6.680 6.893 3,247 +0.09(+1.33%)
Jun 30, 2009 6.656 6.803 6.647 6.803 2,813 +0.02(+0.36%)
Jun 29, 2009 6.787 6.787 6.647 6.778 2,444 +0.03(+0.39%)
Jun 26, 2009 6.754 6.754 6.752 6.752 762 -0.01(-0.15%)
Jun 25, 2009 6.681 6.787 6.681 6.762 1,981 +0.06(+0.85%)
Jun 24, 2009 6.746 6.762 6.639 6.705 1,049 +0.07(+0.99%)
Jun 23, 2009 6.557 6.656 6.557 6.639 6,834 +0.08(+1.25%)
Jun 22, 2009 6.557 6.606 6.557 6.557 1,342 -0.10(-1.48%)
Jun 19, 2009 6.664 6.664 6.557 6.656 4,439 +0.10(+1.50%)
Jun 18, 2009 6.598 6.598 6.451 6.557 37,425 +0.03(+0.50%)
Jun 17, 2009 6.520 6.623 6.483 6.524 3,843 -0.03(-0.50%)
Jun 16, 2009 6.492 6.951 6.492 6.557 10,478 +0.00(+0.00%)
Jun 15, 2009 6.475 6.574 6.451 6.557 2,192 +0.00(+0.00%)
Jun 12, 2009 6.639 6.680 6.557 6.557 3,464 -0.13(-1.96%)
Jun 11, 2009 6.639 6.721 6.483 6.688 12,936 -0.02(-0.24%)
Jun 10, 2009 6.770 6.877 6.606 6.705 48,667 +0.08(+1.24%)
Jun 09, 2009 6.557 6.656 6.557 6.623 21,583 +0.07(+1.00%)
Jun 08, 2009 6.500 6.557 6.442 6.557 6,613 -0.10(-1.48%)
Jun 05, 2009 6.639 6.778 6.557 6.656 6,024 -0.02(-0.37%)
Jun 04, 2009 6.524 6.680 6.393 6.680 43,997 +0.29(+4.49%)
Jun 03, 2009 6.557 6.565 6.393 6.393 21,215 -0.16(-2.50%)
Jun 02, 2009 6.557 6.639 6.533 6.557 52,366 +0.00(+0.00%)
Jun 01, 2009 6.492 6.639 6.475 6.557 18,695 -0.08(-1.23%)
May 29, 2009 6.680 6.680 6.557 6.639 80,226 -0.04(-0.61%)
May 28, 2009 6.639 6.918 6.639 6.680 14,524 +0.09(+1.37%)
May 27, 2009 6.434 6.631 6.434 6.590 61,148 +0.39(+6.35%)
May 26, 2009 5.942 6.315 5.942 6.197 9,432 +0.24(+3.99%)
May 22, 2009 5.983 5.983 5.738 5.959 16,287 +0.04(+0.69%)
May 21, 2009 5.656 6.024 5.656 5.918 47,286 +0.16(+2.70%)
May 20, 2009 5.738 6.082 5.738 5.762 5,490 +0.06(+1.01%)
May 19, 2009 5.680 5.705 5.606 5.705 6,707 +0.02(+0.43%)
May 18, 2009 5.369 5.729 5.369 5.680 13,071 +0.44(+8.45%)
May 15, 2009 5.205 5.467 5.205 5.238 9,785 -0.06(-1.08%)
May 14, 2009 5.910 6.319 5.295 5.295 19,457 -0.39(-6.92%)
May 13, 2009 6.360 6.393 5.615 5.688 8,109 -0.26(-4.41%)
May 12, 2009 5.819 6.106 5.803 5.951 6,053 -0.17(-2.81%)
May 11, 2009 6.680 6.778 5.656 6.123 31,485 +0.48(+8.42%)
May 08, 2009 5.582 6.737 5.328 5.647 23,086 +0.14(+2.53%)
May 07, 2009 5.590 5.590 5.418 5.508 2,586 -0.15(-2.61%)
May 06, 2009 5.377 5.656 5.377 5.656 11,224 +0.14(+2.53%)
May 05, 2009 5.451 5.543 5.394 5.516 2,318 +0.15(+2.75%)
May 04, 2009 4.910 5.713 4.910 5.369 30,287 +0.39(+7.73%)
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.