Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.556 6.561 6.457 6.522 3,239,921 -0.05(-0.80%)
Jun 29, 2009 6.484 6.578 6.463 6.574 2,138,579 +0.07(+1.02%)
Jun 26, 2009 6.454 6.557 6.427 6.508 3,024,156 +0.02(+0.35%)
Jun 25, 2009 6.397 6.495 6.395 6.486 2,646,596 +0.04(+0.59%)
Jun 24, 2009 6.463 6.486 6.408 6.448 2,306,417 +0.01(+0.09%)
Jun 23, 2009 6.414 6.472 6.357 6.442 2,820,181 +0.06(+0.95%)
Jun 22, 2009 6.480 6.512 6.369 6.382 3,385,039 -0.13(-1.97%)
Jun 19, 2009 6.533 6.571 6.491 6.510 2,392,466 +0.02(+0.38%)
Jun 18, 2009 6.399 6.523 6.395 6.486 2,102,929 +0.08(+1.27%)
Jun 17, 2009 6.352 6.457 6.352 6.405 2,556,735 +0.00(+0.00%)
Jun 16, 2009 6.527 6.527 6.378 6.405 2,744,228 -0.12(-1.85%)
Jun 15, 2009 6.571 6.571 6.493 6.525 2,453,908 -0.11(-1.62%)
Jun 12, 2009 6.580 6.641 6.525 6.633 2,568,524 +0.04(+0.54%)
Jun 11, 2009 6.497 6.686 6.497 6.597 2,812,353 +0.09(+1.42%)
Jun 10, 2009 6.635 6.682 6.463 6.505 3,170,974 -0.11(-1.71%)
Jun 09, 2009 6.612 6.641 6.595 6.618 1,880,089 -0.01(-0.09%)
Jun 08, 2009 6.618 6.654 6.557 6.624 2,433,353 -0.00(-0.03%)
Jun 05, 2009 6.701 6.701 6.584 6.625 2,417,183 -0.00(-0.03%)
Jun 04, 2009 6.692 6.710 6.584 6.627 3,187,117 -0.05(-0.74%)
Jun 03, 2009 6.712 6.727 6.646 6.676 2,691,148 -0.06(-0.90%)
Jun 02, 2009 6.656 6.795 6.656 6.737 4,023,630 +0.08(+1.22%)
Jun 01, 2009 6.593 6.684 6.569 6.656 2,946,037 +0.10(+1.47%)
May 29, 2009 6.539 6.573 6.501 6.559 2,984,768 +0.02(+0.29%)
May 28, 2009 6.497 6.561 6.439 6.540 3,108,441 +0.07(+1.08%)
May 27, 2009 6.533 6.580 6.459 6.471 2,848,246 -0.08(-1.24%)
May 26, 2009 6.452 6.574 6.384 6.552 2,977,941 +0.09(+1.37%)
May 22, 2009 6.331 6.535 6.331 6.463 2,958,679 +0.11(+1.72%)
May 21, 2009 6.378 6.397 6.202 6.354 5,926,806 +0.13(+2.12%)
May 20, 2009 6.255 6.276 6.193 6.221 4,304,910 -0.03(-0.48%)
May 19, 2009 6.204 6.284 6.163 6.252 4,161,355 +0.05(+0.73%)
May 18, 2009 6.182 6.206 6.110 6.206 3,487,903 +0.05(+0.86%)
May 15, 2009 6.114 6.206 6.050 6.153 4,102,174 +0.03(+0.46%)
May 14, 2009 6.121 6.182 6.106 6.125 2,967,735 +0.00(+0.06%)
May 13, 2009 6.065 6.140 6.055 6.121 3,746,456 +0.01(+0.15%)
May 12, 2009 5.959 6.135 5.955 6.112 3,327,844 +0.15(+2.57%)
May 11, 2009 6.017 6.057 5.931 5.959 2,775,115 -0.08(-1.25%)
May 08, 2009 5.978 6.046 5.970 6.034 2,672,230 +0.11(+1.78%)
May 07, 2009 5.940 6.000 5.902 5.929 2,656,982 +0.01(+0.19%)
May 06, 2009 5.940 5.965 5.880 5.917 2,575,399 -0.01(-0.10%)
May 05, 2009 5.966 5.995 5.893 5.923 2,923,835 -0.06(-0.95%)
May 04, 2009 5.932 6.023 5.887 5.980 3,441,963 +0.07(+1.15%)
May 01, 2009 5.895 5.942 5.848 5.912 2,941,296 +0.00(+0.06%)
Apr 30, 2009 5.834 5.931 5.797 5.908 6,064,896 +0.09(+1.56%)
Apr 29, 2009 5.768 5.873 5.768 5.817 3,343,039 +0.08(+1.42%)
Apr 28, 2009 5.670 5.764 5.634 5.736 3,221,363 +0.07(+1.30%)
Apr 27, 2009 5.581 5.710 5.506 5.662 6,706,666 -0.12(-2.09%)
Apr 24, 2009 5.880 5.895 5.756 5.783 4,544,788 -0.10(-1.64%)
Apr 23, 2009 5.868 5.910 5.829 5.880 2,865,380 +0.01(+0.16%)
Apr 22, 2009 5.940 5.955 5.865 5.870 2,694,125 -0.09(-1.46%)
Apr 21, 2009 5.957 6.021 5.915 5.957 2,239,938 -0.01(-0.22%)
Apr 20, 2009 6.038 6.110 5.965 5.970 2,758,485 -0.09(-1.46%)
Apr 17, 2009 6.023 6.085 5.972 6.059 3,337,378 +0.04(+0.66%)
Apr 16, 2009 6.023 6.034 5.948 6.019 2,130,348 +0.02(+0.41%)
Apr 15, 2009 5.872 5.995 5.859 5.995 2,531,937 +0.08(+1.28%)
Apr 14, 2009 5.951 5.961 5.857 5.919 1,868,713 -0.06(-1.07%)
Apr 13, 2009 5.985 6.016 5.938 5.983 1,396,296 -0.00(-0.06%)
Apr 09, 2009 6.110 6.135 5.955 5.987 2,203,230 -0.04(-0.60%)
Apr 08, 2009 5.953 6.055 5.929 6.023 2,932,663 +0.10(+1.62%)
Apr 07, 2009 6.002 6.027 5.910 5.927 4,187,105 -0.12(-1.97%)
Apr 06, 2009 6.046 6.108 6.000 6.046 3,133,678 -0.00(-0.06%)
Apr 03, 2009 6.118 6.129 6.002 6.050 2,130,290 -0.05(-0.74%)
Apr 02, 2009 6.059 6.176 6.040 6.095 2,875,570 +0.07(+1.22%)
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.