Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.031 9.157 8.770 8.944 349,358 -0.04(-0.43%)
Jun 29, 2009 9.002 9.079 8.703 8.983 305,946 -0.01(-0.11%)
Jun 26, 2009 8.973 9.099 8.819 8.993 777,904 -0.06(-0.64%)
Jun 25, 2009 8.886 9.060 8.828 9.050 859,126 +0.01(+0.11%)
Jun 24, 2009 8.838 9.079 8.712 9.041 1,179,772 +0.30(+3.43%)
Jun 23, 2009 8.307 8.799 8.287 8.741 1,257,967 +0.45(+5.48%)
Jun 22, 2009 8.452 8.452 8.056 8.287 663,605 -0.26(-3.05%)
Jun 19, 2009 8.297 8.751 8.287 8.548 1,147,331 +0.41(+4.98%)
Jun 18, 2009 7.776 8.210 7.737 8.143 567,971 +0.37(+4.72%)
Jun 17, 2009 7.650 7.891 7.631 7.776 639,645 +0.11(+1.39%)
Jun 16, 2009 7.669 7.795 7.505 7.669 611,294 -0.45(-5.59%)
Jun 15, 2009 8.114 8.143 7.949 8.123 665,360 +0.05(+0.60%)
Jun 12, 2009 7.872 8.085 7.747 8.075 378,232 +0.20(+2.58%)
Jun 11, 2009 7.524 7.969 7.515 7.872 585,541 +0.28(+3.69%)
Jun 10, 2009 7.718 7.718 7.466 7.592 653,142 -0.13(-1.63%)
Jun 09, 2009 7.660 7.795 7.650 7.718 496,783 +0.03(+0.38%)
Jun 08, 2009 7.718 7.814 7.582 7.689 559,574 -0.05(-0.62%)
Jun 05, 2009 7.669 7.833 7.408 7.737 875,950 +0.17(+2.30%)
Jun 04, 2009 7.341 7.679 7.177 7.563 602,657 +0.22(+3.03%)
Jun 03, 2009 7.322 7.640 7.244 7.341 554,197 -0.03(-0.39%)
Jun 02, 2009 6.713 7.399 6.703 7.370 2,353,569 +0.62(+9.16%)
Jun 01, 2009 6.539 6.926 6.298 6.752 1,836,526 +0.44(+7.04%)
May 29, 2009 6.114 6.327 6.104 6.307 614,736 +0.19(+3.16%)
May 28, 2009 6.056 6.172 5.940 6.114 701,312 -0.03(-0.47%)
May 27, 2009 6.182 6.278 6.042 6.143 366,608 -0.14(-2.15%)
May 26, 2009 6.143 6.307 6.056 6.278 450,774 +0.10(+1.56%)
May 22, 2009 6.288 6.288 6.172 6.182 151,073 -0.09(-1.39%)
May 21, 2009 6.336 6.394 6.162 6.269 383,677 -0.21(-3.28%)
May 20, 2009 6.452 6.573 6.443 6.481 581,894 +0.01(+0.15%)
May 19, 2009 6.481 6.578 6.385 6.472 346,562 -0.09(-1.33%)
May 18, 2009 6.568 6.568 6.249 6.558 426,562 +0.04(+0.59%)
May 15, 2009 6.732 6.732 6.472 6.520 253,816 -0.02(-0.30%)
May 14, 2009 6.520 6.597 6.307 6.539 654,612 +0.00(+0.00%)
May 13, 2009 6.897 7.003 6.510 6.539 519,237 -0.48(-6.88%)
May 12, 2009 7.148 7.186 6.858 7.022 424,003 -0.13(-1.76%)
May 11, 2009 6.964 7.186 6.771 7.148 683,067 +0.11(+1.51%)
May 08, 2009 6.703 7.322 6.665 7.041 1,471,437 -0.28(-3.83%)
May 07, 2009 7.389 7.486 7.244 7.322 340,437 +0.03(+0.40%)
May 06, 2009 7.090 7.428 7.051 7.293 654,921 +0.23(+3.28%)
May 05, 2009 6.964 7.206 6.926 7.061 454,427 +0.07(+0.97%)
May 04, 2009 6.926 6.993 6.597 6.993 468,629 +0.38(+5.69%)
May 01, 2009 6.317 6.713 6.288 6.616 795,993 +0.26(+4.10%)
Apr 30, 2009 6.356 6.558 6.037 6.356 891,785 -0.02(-0.30%)
Apr 29, 2009 6.278 6.462 6.201 6.375 444,660 +0.14(+2.33%)
Apr 28, 2009 5.969 6.307 5.960 6.230 588,015 +0.20(+3.37%)
Apr 27, 2009 6.124 6.201 5.969 6.027 297,230 -0.22(-3.55%)
Apr 24, 2009 6.066 6.307 5.728 6.249 673,025 +0.20(+3.35%)
Apr 23, 2009 6.414 6.414 5.989 6.047 583,667 -0.38(-5.86%)
Apr 22, 2009 6.288 6.549 6.278 6.423 325,060 +0.06(+0.91%)
Apr 21, 2009 6.278 6.501 6.220 6.365 484,632 +0.04(+0.61%)
Apr 20, 2009 6.616 6.655 6.278 6.327 351,403 -0.42(-6.16%)
Apr 17, 2009 6.684 6.858 6.549 6.742 729,364 +0.10(+1.45%)
Apr 16, 2009 6.317 6.689 6.230 6.645 931,105 +0.38(+6.01%)
Apr 15, 2009 6.182 6.491 6.143 6.269 544,746 +0.02(+0.31%)
Apr 14, 2009 6.240 6.375 6.085 6.249 632,892 -0.17(-2.71%)
Apr 13, 2009 6.240 6.452 6.211 6.423 356,664 +0.08(+1.22%)
Apr 09, 2009 5.969 6.443 5.892 6.346 475,267 +0.46(+7.88%)
Apr 08, 2009 5.815 5.902 5.795 5.882 540,751 +0.10(+1.67%)
Apr 07, 2009 5.747 5.892 5.573 5.786 814,004 -0.08(-1.32%)
Apr 06, 2009 5.950 5.950 5.795 5.863 701,644 -0.20(-3.34%)
Apr 03, 2009 6.037 6.133 5.844 6.066 292,938 +0.03(+0.48%)
Apr 02, 2009 5.844 6.365 5.844 6.037 722,582 +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.