Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.031 9.156 8.770 8.944 349,380 -0.04(-0.43%)
Jun 29, 2009 9.002 9.079 8.702 8.982 305,965 -0.01(-0.11%)
Jun 26, 2009 8.973 9.098 8.818 8.992 777,954 -0.06(-0.64%)
Jun 25, 2009 8.886 9.060 8.828 9.050 859,180 +0.01(+0.11%)
Jun 24, 2009 8.837 9.079 8.712 9.040 1,179,846 +0.30(+3.43%)
Jun 23, 2009 8.306 8.799 8.287 8.741 1,258,047 +0.45(+5.48%)
Jun 22, 2009 8.451 8.451 8.055 8.287 663,647 -0.26(-3.05%)
Jun 19, 2009 8.297 8.751 8.287 8.548 1,147,403 +0.41(+4.98%)
Jun 18, 2009 7.775 8.210 7.736 8.142 568,007 +0.37(+4.72%)
Jun 17, 2009 7.649 7.891 7.630 7.775 639,685 +0.11(+1.39%)
Jun 16, 2009 7.669 7.794 7.505 7.669 611,333 -0.45(-5.59%)
Jun 15, 2009 8.113 8.142 7.949 8.123 665,402 +0.05(+0.60%)
Jun 12, 2009 7.872 8.084 7.746 8.074 378,256 +0.20(+2.58%)
Jun 11, 2009 7.524 7.968 7.514 7.872 585,578 +0.28(+3.69%)
Jun 10, 2009 7.717 7.717 7.466 7.591 653,183 -0.13(-1.63%)
Jun 09, 2009 7.659 7.794 7.649 7.717 496,815 +0.03(+0.38%)
Jun 08, 2009 7.717 7.814 7.582 7.688 559,609 -0.05(-0.62%)
Jun 05, 2009 7.669 7.833 7.408 7.736 876,005 +0.17(+2.30%)
Jun 04, 2009 7.340 7.678 7.176 7.563 602,695 +0.22(+3.03%)
Jun 03, 2009 7.321 7.640 7.244 7.340 554,232 -0.03(-0.39%)
Jun 02, 2009 6.713 7.398 6.703 7.369 2,353,718 +0.62(+9.16%)
Jun 01, 2009 6.539 6.925 6.297 6.751 1,836,642 +0.44(+7.04%)
May 29, 2009 6.114 6.326 6.104 6.307 614,774 +0.19(+3.16%)
May 28, 2009 6.056 6.172 5.940 6.114 701,356 -0.03(-0.47%)
May 27, 2009 6.181 6.278 6.041 6.143 366,631 -0.14(-2.15%)
May 26, 2009 6.143 6.307 6.056 6.278 450,802 +0.10(+1.56%)
May 22, 2009 6.288 6.288 6.172 6.181 151,083 -0.09(-1.39%)
May 21, 2009 6.336 6.394 6.162 6.268 383,701 -0.21(-3.28%)
May 20, 2009 6.452 6.573 6.442 6.481 581,930 +0.01(+0.15%)
May 19, 2009 6.481 6.577 6.384 6.471 346,584 -0.09(-1.33%)
May 18, 2009 6.568 6.568 6.249 6.558 426,589 +0.04(+0.59%)
May 15, 2009 6.732 6.732 6.471 6.519 253,832 -0.02(-0.30%)
May 14, 2009 6.519 6.597 6.307 6.539 654,654 +0.00(+0.00%)
May 13, 2009 6.896 7.002 6.510 6.539 519,270 -0.48(-6.88%)
May 12, 2009 7.147 7.186 6.857 7.022 424,029 -0.13(-1.76%)
May 11, 2009 6.964 7.186 6.771 7.147 683,110 +0.11(+1.51%)
May 08, 2009 6.703 7.321 6.664 7.041 1,471,530 -0.28(-3.83%)
May 07, 2009 7.389 7.485 7.244 7.321 340,459 +0.03(+0.40%)
May 06, 2009 7.089 7.427 7.051 7.292 654,962 +0.23(+3.28%)
May 05, 2009 6.964 7.205 6.925 7.060 454,456 +0.07(+0.97%)
May 04, 2009 6.925 6.993 6.597 6.993 468,659 +0.38(+5.69%)
May 01, 2009 6.317 6.713 6.288 6.616 796,044 +0.26(+4.10%)
Apr 30, 2009 6.355 6.558 6.037 6.355 891,841 -0.02(-0.30%)
Apr 29, 2009 6.278 6.461 6.201 6.375 444,688 +0.14(+2.33%)
Apr 28, 2009 5.969 6.307 5.959 6.230 588,053 +0.20(+3.37%)
Apr 27, 2009 6.123 6.201 5.969 6.027 297,249 -0.22(-3.55%)
Apr 24, 2009 6.065 6.307 5.727 6.249 673,068 +0.20(+3.35%)
Apr 23, 2009 6.413 6.413 5.988 6.046 583,704 -0.38(-5.86%)
Apr 22, 2009 6.288 6.548 6.278 6.423 325,080 +0.06(+0.91%)
Apr 21, 2009 6.278 6.500 6.220 6.365 484,663 +0.04(+0.61%)
Apr 20, 2009 6.616 6.655 6.278 6.326 351,425 -0.42(-6.16%)
Apr 17, 2009 6.684 6.857 6.548 6.742 729,410 +0.10(+1.45%)
Apr 16, 2009 6.317 6.688 6.230 6.645 931,164 +0.38(+6.01%)
Apr 15, 2009 6.181 6.490 6.143 6.268 544,780 +0.02(+0.31%)
Apr 14, 2009 6.239 6.375 6.085 6.249 632,932 -0.17(-2.71%)
Apr 13, 2009 6.239 6.452 6.210 6.423 356,687 +0.08(+1.22%)
Apr 09, 2009 5.969 6.442 5.892 6.346 475,297 +0.46(+7.88%)
Apr 08, 2009 5.814 5.901 5.795 5.882 540,785 +0.10(+1.67%)
Apr 07, 2009 5.747 5.892 5.573 5.785 814,056 -0.08(-1.32%)
Apr 06, 2009 5.950 5.950 5.795 5.863 701,688 -0.20(-3.34%)
Apr 03, 2009 6.037 6.133 5.843 6.065 292,957 +0.03(+0.48%)
Apr 02, 2009 5.843 6.365 5.843 6.037 722,628 +0.37(+6.47%)
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.