MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.590 7.120 6.590 7.120 1,468,784 +0.56(+8.54%)
May 28, 2009 6.790 6.850 6.510 6.560 668,087 -0.13(-1.94%)
May 27, 2009 7.010 7.010 6.690 6.690 440,787 -0.28(-4.02%)
May 26, 2009 6.650 7.080 6.540 6.970 667,343 +0.27(+4.03%)
May 22, 2009 7.090 7.090 6.660 6.700 590,299 -0.37(-5.23%)
May 21, 2009 6.890 7.070 6.700 7.070 1,580,359 +0.14(+2.02%)
May 20, 2009 6.920 7.140 6.860 6.930 1,196,966 +0.09(+1.32%)
May 19, 2009 6.800 7.000 6.690 6.840 933,235 +0.06(+0.88%)
May 18, 2009 6.740 6.920 6.700 6.780 568,105 +0.13(+1.95%)
May 15, 2009 6.500 6.825 6.500 6.650 1,701,576 +0.15(+2.31%)
May 14, 2009 6.600 6.770 6.480 6.500 831,244 +0.07(+1.09%)
May 13, 2009 6.900 6.950 6.410 6.430 1,267,032 -0.56(-8.01%)
May 12, 2009 7.070 7.240 6.910 6.990 762,824 -0.08(-1.13%)
May 11, 2009 7.200 7.200 6.970 7.070 947,943 -0.23(-3.15%)
May 08, 2009 7.450 7.490 7.130 7.300 843,375 +0.01(+0.14%)
May 07, 2009 7.870 7.870 7.230 7.290 985,110 -0.42(-5.45%)
May 06, 2009 8.200 8.210 7.670 7.710 797,837 -0.24(-3.02%)
May 05, 2009 8.250 8.250 7.930 7.950 1,237,574 -0.36(-4.33%)
May 04, 2009 8.480 8.510 8.240 8.310 784,932 -0.13(-1.54%)
May 01, 2009 8.050 8.890 8.030 8.440 1,980,376 +0.89(+11.79%)
Apr 30, 2009 7.770 8.000 7.540 7.550 719,746 -0.11(-1.44%)
Apr 29, 2009 7.380 7.780 7.290 7.660 755,042 +0.27(+3.65%)
Apr 28, 2009 7.440 7.580 7.320 7.390 704,629 -0.11(-1.47%)
Apr 27, 2009 7.340 7.640 7.220 7.500 612,437 +0.03(+0.40%)
Apr 24, 2009 7.430 7.650 7.340 7.470 712,641 +0.13(+1.77%)
Apr 23, 2009 7.730 7.750 7.250 7.340 1,115,262 -0.40(-5.17%)
Apr 22, 2009 7.480 7.940 7.370 7.740 863,222 +0.15(+1.98%)
Apr 21, 2009 7.210 7.670 7.140 7.590 792,319 +0.41(+5.71%)
Apr 20, 2009 7.870 7.870 7.180 7.180 941,646 -0.81(-10.14%)
Apr 17, 2009 6.960 8.000 6.930 7.990 1,256,863 +0.18(+2.30%)
Apr 16, 2009 7.740 7.870 7.580 7.810 1,491,923 +0.07(+0.90%)
Apr 15, 2009 7.630 7.860 7.540 7.740 518,288 +0.04(+0.52%)
Apr 14, 2009 7.910 7.980 7.600 7.700 448,415 -0.29(-3.63%)
Apr 13, 2009 8.000 8.000 7.780 7.990 368,147 -0.16(-1.96%)
Apr 09, 2009 8.070 8.350 7.980 8.150 777,452 +0.25(+3.16%)
Apr 08, 2009 7.620 7.920 7.570 7.900 598,570 +0.31(+4.08%)
Apr 07, 2009 7.790 7.840 7.480 7.590 505,509 -0.30(-3.80%)
Apr 06, 2009 8.130 8.170 7.820 7.890 608,208 -0.26(-3.19%)
Apr 03, 2009 8.140 8.400 8.020 8.150 396,462 -0.08(-0.97%)
Apr 02, 2009 7.550 8.470 7.548 8.230 679,896 +0.88(+11.97%)
Apr 01, 2009 7.060 7.490 7.020 7.350 439,556 +0.17(+2.37%)
Mar 31, 2009 7.450 7.620 7.080 7.180 742,633 -0.17(-2.31%)
Mar 30, 2009 7.650 7.650 7.140 7.350 426,892 -1.02(-12.19%)
Mar 26, 2009 7.750 8.490 7.750 8.370 1,264,657 +0.60(+7.72%)
Mar 25, 2009 7.420 7.960 7.320 7.770 786,746 +0.54(+7.47%)
Mar 24, 2009 7.260 7.530 7.210 7.230 643,196 -0.14(-1.90%)
Mar 23, 2009 7.060 7.390 7.000 7.370 661,734 +0.65(+9.67%)
Mar 20, 2009 6.940 6.940 6.690 6.720 1,064,595 -0.18(-2.61%)
Mar 19, 2009 6.700 7.090 6.680 6.900 638,488 +0.27(+4.07%)
Mar 18, 2009 6.470 6.680 6.350 6.630 853,566 +0.23(+3.59%)
Mar 17, 2009 6.200 6.430 6.180 6.400 628,802 +0.20(+3.23%)
Mar 16, 2009 6.330 6.560 6.170 6.200 498,788 -0.15(-2.36%)
Mar 13, 2009 6.480 6.480 6.210 6.350 0 -0.11(-1.70%)
Mar 12, 2009 6.250 6.540 5.940 6.460 497,332 +0.19(+3.03%)
Mar 11, 2009 6.170 6.560 6.110 6.270 685,445 +0.10(+1.62%)
Mar 10, 2009 5.950 6.350 5.900 6.170 733,105 +0.36(+6.20%)
Mar 09, 2009 5.810 6.230 5.790 5.810 576,022 -0.08(-1.36%)
Mar 06, 2009 6.030 6.180 5.690 5.890 0 -0.05(-0.84%)
Mar 05, 2009 6.340 6.370 5.900 5.940 441,743 -0.54(-8.33%)
Mar 04, 2009 6.390 6.660 6.240 6.480 611,527 +0.20(+3.18%)
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.
TOP
Email a Story