Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.824 6.838 6.665 6.762 7,011,937 -0.05(-0.71%)
Jun 29, 2009 6.727 6.859 6.672 6.810 6,952,776 +0.16(+2.39%)
Jun 26, 2009 6.665 6.741 6.624 6.651 11,161,977 +0.10(+1.58%)
Jun 25, 2009 6.492 6.610 6.458 6.548 17,495,604 -0.10(-1.56%)
Jun 24, 2009 6.624 6.803 6.596 6.651 14,131,888 +0.13(+2.01%)
Jun 23, 2009 6.534 6.575 6.444 6.520 13,095,008 +0.10(+1.51%)
Jun 22, 2009 6.451 6.472 6.382 6.423 12,897,090 -0.21(-3.13%)
Jun 19, 2009 6.568 6.700 6.548 6.631 7,770,409 +0.02(+0.31%)
Jun 18, 2009 6.610 6.644 6.534 6.610 12,542,721 +0.03(+0.53%)
Jun 17, 2009 6.534 6.624 6.485 6.575 8,987,499 +0.19(+3.03%)
Jun 16, 2009 6.492 6.527 6.354 6.382 4,921,222 +0.05(+0.76%)
Jun 15, 2009 6.458 6.465 6.243 6.333 4,818,536 -0.30(-4.48%)
Jun 12, 2009 6.568 6.638 6.499 6.631 7,323,992 -0.04(-0.62%)
Jun 11, 2009 6.513 6.755 6.513 6.672 9,699,121 +0.26(+4.10%)
Jun 10, 2009 6.472 6.499 6.340 6.409 8,522,228 +0.10(+1.64%)
Jun 09, 2009 6.237 6.347 6.237 6.306 6,856,938 +0.10(+1.56%)
Jun 08, 2009 6.147 6.243 6.071 6.209 3,876,770 +0.03(+0.45%)
Jun 05, 2009 6.306 6.340 6.133 6.181 5,033,000 -0.15(-2.30%)
Jun 04, 2009 6.250 6.333 6.202 6.326 5,106,978 +0.02(+0.33%)
Jun 03, 2009 6.340 6.382 6.216 6.306 4,640,968 -0.34(-5.10%)
Jun 02, 2009 6.534 6.651 6.527 6.644 7,252,631 -0.01(-0.21%)
Jun 01, 2009 6.541 6.700 6.527 6.658 7,293,208 +0.22(+3.44%)
May 29, 2009 6.368 6.444 6.347 6.437 4,862,767 +0.22(+3.56%)
May 28, 2009 6.126 6.250 6.084 6.216 5,782,823 +0.11(+1.81%)
May 27, 2009 6.195 6.257 6.091 6.105 5,310,688 -0.16(-2.54%)
May 26, 2009 6.022 6.313 6.008 6.264 8,981,676 +0.26(+4.38%)
May 22, 2009 6.001 6.078 5.912 6.001 4,306,907 +0.03(+0.46%)
May 21, 2009 5.946 6.008 5.842 5.974 4,343,438 -0.08(-1.26%)
May 20, 2009 6.071 6.216 6.022 6.050 5,993,842 -0.10(-1.69%)
May 19, 2009 6.112 6.216 6.084 6.154 4,775,782 +0.04(+0.68%)
May 18, 2009 5.905 6.126 5.891 6.112 7,310,529 +0.33(+5.74%)
May 15, 2009 5.801 5.932 5.725 5.780 6,834,402 -0.01(-0.24%)
May 14, 2009 5.628 5.856 5.628 5.794 9,555,810 +0.16(+2.82%)
May 13, 2009 5.753 5.759 5.614 5.635 3,548,704 -0.25(-4.23%)
May 12, 2009 6.022 6.022 5.822 5.884 7,835,494 +0.06(+1.07%)
May 11, 2009 5.849 5.891 5.801 5.822 5,968,252 -0.17(-2.77%)
May 08, 2009 5.974 6.022 5.836 5.988 10,901,370 +0.06(+0.93%)
May 07, 2009 6.160 6.195 5.870 5.932 8,181,501 -0.15(-2.50%)
May 06, 2009 6.112 6.119 5.988 6.084 11,279,651 +0.13(+2.21%)
May 05, 2009 6.022 6.029 5.825 5.953 8,469,952 -0.12(-1.94%)
May 04, 2009 6.043 6.084 5.939 6.071 10,048,032 +0.26(+4.40%)
May 01, 2009 5.829 5.849 5.607 5.815 15,602,365 -0.08(-1.41%)
Apr 30, 2009 6.223 6.396 5.759 5.898 27,338,816 -0.64(-9.74%)
Apr 29, 2009 6.548 6.700 6.499 6.534 10,779,093 +0.17(+2.61%)
Apr 28, 2009 6.230 6.396 6.209 6.368 8,130,456 -0.02(-0.32%)
Apr 27, 2009 6.382 6.548 6.320 6.389 5,668,030 -0.17(-2.53%)
Apr 24, 2009 6.430 6.665 6.326 6.555 10,036,030 +0.20(+3.16%)
Apr 23, 2009 6.326 6.361 6.243 6.354 11,101,731 +0.03(+0.55%)
Apr 22, 2009 6.230 6.472 6.188 6.320 8,619,274 -0.02(-0.33%)
Apr 21, 2009 6.015 6.396 5.988 6.340 8,881,145 +0.35(+5.89%)
Apr 20, 2009 6.126 6.209 5.946 5.988 7,836,699 -0.50(-7.77%)
Apr 17, 2009 6.465 6.562 6.396 6.492 7,617,746 +0.12(+1.84%)
Apr 16, 2009 6.292 6.444 6.237 6.375 7,960,372 +0.15(+2.44%)
Apr 15, 2009 6.368 6.402 6.119 6.223 20,780,322 -0.23(-3.54%)
Apr 14, 2009 6.437 6.582 6.416 6.451 9,674,742 +0.03(+0.54%)
Apr 13, 2009 6.271 6.472 6.243 6.416 4,118,510 +0.08(+1.31%)
Apr 09, 2009 6.326 6.354 6.250 6.333 9,547,676 +0.23(+3.74%)
Apr 08, 2009 6.119 6.216 6.043 6.105 7,807,588 +0.06(+0.91%)
Apr 07, 2009 6.140 6.202 5.995 6.050 4,767,544 -0.30(-4.68%)
Apr 06, 2009 6.306 6.361 6.243 6.347 6,923,479 +0.15(+2.46%)
Apr 03, 2009 6.237 6.271 6.071 6.195 11,936,273 +0.07(+1.13%)
Apr 02, 2009 6.071 6.271 6.071 6.126 9,709,593 +0.19(+3.26%)
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.