Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.294 7.466 7.274 7.423 123,021,464 +0.10(+1.38%)
Jul 30, 2009 7.270 7.421 7.265 7.322 110,915,296 +0.09(+1.23%)
Jul 29, 2009 7.120 7.241 7.070 7.233 78,667,608 +0.04(+0.50%)
Jul 28, 2009 7.145 7.197 7.063 7.197 67,699,784 +0.05(+0.70%)
Jul 27, 2009 7.133 7.181 7.055 7.147 62,337,668 -0.01(-0.07%)
Jul 24, 2009 7.066 7.162 7.011 7.152 65,732,244 +0.01(+0.19%)
Jul 23, 2009 6.970 7.188 6.965 7.138 111,079,664 +0.14(+2.06%)
Jul 22, 2009 6.910 7.029 6.907 6.994 86,305,704 +0.04(+0.57%)
Jul 21, 2009 6.873 6.957 6.814 6.955 82,509,112 +0.02(+0.35%)
Jul 20, 2009 6.885 6.943 6.830 6.931 69,673,480 +0.08(+1.13%)
Jul 17, 2009 6.828 6.857 6.795 6.854 84,983,968 +0.05(+0.78%)
Jul 16, 2009 6.602 6.838 6.583 6.801 117,366,248 +0.15(+2.19%)
Jul 15, 2009 6.514 6.660 6.480 6.655 101,938,408 +0.29(+4.52%)
Jul 14, 2009 6.329 6.391 6.286 6.367 80,805,640 -0.03(-0.43%)
Jul 13, 2009 6.322 6.415 6.314 6.394 77,886,888 +0.01(+0.16%)
Jul 10, 2009 6.379 6.468 6.305 6.384 66,449,988 -0.01(-0.16%)
Jul 09, 2009 6.417 6.429 6.343 6.394 57,422,308 +0.02(+0.24%)
Jul 08, 2009 6.319 6.413 6.309 6.379 88,125,424 +0.06(+1.00%)
Jul 07, 2009 6.447 6.480 6.305 6.315 82,095,504 -0.15(-2.36%)
Jul 06, 2009 6.437 6.549 6.413 6.468 70,965,680 -0.02(-0.32%)
Jul 02, 2009 6.559 6.631 6.489 6.489 69,951,440 -0.14(-2.15%)
Jul 01, 2009 6.651 6.792 6.607 6.631 113,715,240 +0.01(+0.08%)
Jun 30, 2009 6.660 6.727 6.574 6.626 96,414,168 -0.06(-0.85%)
Jun 29, 2009 6.489 6.691 6.482 6.682 144,624,608 +0.23(+3.64%)
Jun 26, 2009 6.533 6.569 6.434 6.447 134,237,184 -0.09(-1.34%)
Jun 25, 2009 6.487 6.567 6.463 6.535 93,213,040 +0.15(+2.42%)
Jun 24, 2009 6.451 6.507 6.341 6.381 101,225,672 -0.02(-0.37%)
Jun 23, 2009 6.507 6.507 6.394 6.405 73,625,328 -0.07(-1.01%)
Jun 22, 2009 6.499 6.614 6.437 6.470 113,568,656 -0.10(-1.59%)
Jun 19, 2009 6.483 6.591 6.477 6.574 152,710,448 +0.14(+2.13%)
Jun 18, 2009 6.411 6.453 6.297 6.437 105,687,360 +0.02(+0.35%)
Jun 17, 2009 6.285 6.429 6.276 6.415 98,628,000 +0.10(+1.57%)
Jun 16, 2009 6.384 6.399 6.286 6.315 81,819,032 -0.05(-0.78%)
Jun 15, 2009 6.398 6.437 6.295 6.365 75,959,032 -0.11(-1.67%)
Jun 12, 2009 6.365 6.480 6.351 6.473 78,696,000 +0.09(+1.42%)
Jun 11, 2009 6.303 6.468 6.303 6.382 91,419,712 +0.08(+1.20%)
Jun 10, 2009 6.365 6.384 6.225 6.307 82,612,408 -0.01(-0.14%)
Jun 09, 2009 6.377 6.425 6.283 6.315 90,255,408 -0.10(-1.52%)
Jun 08, 2009 6.322 6.451 6.257 6.413 101,982,576 +0.01(+0.16%)
Jun 05, 2009 6.250 6.429 6.249 6.403 151,409,232 +0.22(+3.49%)
Jun 04, 2009 6.125 6.219 6.082 6.187 110,320,968 +0.08(+1.29%)
Jun 03, 2009 6.123 6.146 6.027 6.108 81,340,264 -0.04(-0.59%)
Jun 02, 2009 6.165 6.266 6.106 6.144 96,650,400 -0.03(-0.44%)
Jun 01, 2009 5.966 6.194 5.949 6.171 103,724,792 +0.28(+4.80%)
May 29, 2009 5.887 5.976 5.803 5.889 113,799,608 -0.06(-1.01%)
May 28, 2009 5.889 6.014 5.862 5.949 96,852,152 +0.06(+1.05%)
May 27, 2009 5.914 6.043 5.871 5.887 98,243,152 -0.02(-0.38%)
May 26, 2009 5.805 6.012 5.786 5.909 117,020,160 +0.06(+0.97%)
May 22, 2009 5.883 5.942 5.803 5.853 70,027,992 -0.01(-0.23%)
May 21, 2009 5.882 5.895 5.751 5.866 148,194,384 -0.08(-1.30%)
May 20, 2009 6.166 6.086 5.902 5.943 276,856,672 -0.33(-5.22%)
May 19, 2009 6.166 6.339 6.105 6.271 151,894,368 +0.15(+2.38%)
May 18, 2009 6.034 6.130 5.935 6.125 102,828,312 +0.12(+2.06%)
May 15, 2009 5.991 6.111 5.973 6.002 99,014,064 +0.01(+0.23%)
May 14, 2009 5.899 6.012 5.846 5.988 85,819,424 +0.12(+2.10%)
May 13, 2009 5.933 5.969 5.817 5.865 82,523,248 -0.11(-1.86%)
May 12, 2009 6.019 6.041 5.945 5.976 80,535,144 -0.03(-0.49%)
May 11, 2009 5.835 6.060 5.834 6.005 82,864,688 +0.06(+1.01%)
May 08, 2009 5.973 5.974 5.726 5.945 139,710,192 +0.06(+1.03%)
May 07, 2009 6.250 6.250 5.873 5.884 160,002,960 -0.34(-5.52%)
May 06, 2009 6.286 6.309 6.153 6.228 89,907,632 -0.08(-1.28%)
May 05, 2009 6.271 6.338 6.250 6.309 75,251,384 -0.06(-0.92%)
May 04, 2009 6.300 6.384 6.221 6.367 75,231,608 +0.11(+1.70%)
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.