Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.620 7.180 6.410 7.180 365,308 +0.56(+8.46%)
May 28, 2009 6.710 6.850 6.500 6.620 169,323 -0.01(-0.15%)
May 27, 2009 6.470 6.830 6.400 6.630 198,137 +0.13(+2.00%)
May 26, 2009 6.430 6.710 6.230 6.500 229,554 -0.03(-0.46%)
May 22, 2009 6.360 6.700 6.360 6.530 142,882 +0.20(+3.16%)
May 21, 2009 6.750 6.780 6.290 6.330 344,369 -0.53(-7.73%)
May 20, 2009 6.840 7.210 6.800 6.860 413,176 +0.06(+0.88%)
May 19, 2009 6.980 6.980 6.680 6.800 252,474 -0.12(-1.73%)
May 18, 2009 6.400 7.030 6.330 6.920 344,273 +0.89(+14.76%)
May 17, 2009 6.060 6.380 6.000 6.030 27,914 -0.32(-5.04%)
May 15, 2009 6.060 6.380 6.000 6.350 285,937 +0.30(+4.96%)
May 14, 2009 5.740 6.240 5.370 6.050 392,031 +0.27(+4.67%)
May 13, 2009 6.300 6.360 5.700 5.780 485,196 -0.62(-9.69%)
May 12, 2009 6.360 7.250 6.150 6.400 447,533 +0.13(+2.07%)
May 11, 2009 6.610 6.750 6.250 6.270 497,675 -0.48(-7.11%)
May 08, 2009 7.600 7.740 6.170 6.750 1,034,503 -1.04(-13.35%)
May 07, 2009 8.100 8.210 7.410 7.790 421,816 -0.18(-2.26%)
May 06, 2009 8.200 8.340 7.840 7.970 294,556 -0.18(-2.21%)
May 05, 2009 7.900 8.150 7.690 8.150 303,942 +0.16(+2.00%)
May 04, 2009 7.540 8.200 7.540 7.990 416,766 +0.50(+6.68%)
May 01, 2009 7.200 7.520 7.200 7.490 272,613 +0.35(+4.90%)
Apr 30, 2009 6.990 7.330 6.970 7.140 378,834 +0.16(+2.29%)
Apr 29, 2009 6.780 7.120 6.760 6.980 294,369 +0.12(+1.75%)
Apr 28, 2009 6.820 7.020 6.400 6.860 183,237 -0.07(-1.01%)
Apr 27, 2009 7.130 7.250 6.820 6.930 270,340 -0.34(-4.68%)
Apr 24, 2009 7.010 7.430 7.000 7.270 376,691 +0.32(+4.60%)
Apr 23, 2009 7.000 7.080 6.660 6.950 259,664 -0.06(-0.86%)
Apr 22, 2009 6.790 7.080 6.620 7.010 344,337 +0.17(+2.49%)
Apr 21, 2009 5.980 6.850 5.950 6.840 469,248 +0.86(+14.38%)
Apr 20, 2009 6.630 6.690 5.960 5.980 477,312 -0.85(-12.45%)
Apr 17, 2009 7.180 7.180 6.800 6.830 252,873 -0.31(-4.34%)
Apr 16, 2009 7.200 7.290 7.080 7.140 255,539 +0.01(+0.14%)
Apr 15, 2009 6.790 7.180 6.600 7.130 639,967 +0.35(+5.16%)
Apr 14, 2009 6.500 6.840 6.500 6.780 433,447 +0.13(+1.95%)
Apr 13, 2009 6.670 6.710 6.520 6.650 423,457 -0.10(-1.48%)
Apr 09, 2009 6.670 7.000 6.600 6.750 403,491 +0.23(+3.53%)
Apr 08, 2009 6.440 6.650 6.160 6.520 233,912 +0.11(+1.72%)
Apr 07, 2009 6.440 6.490 6.170 6.410 454,154 -0.18(-2.73%)
Apr 06, 2009 6.570 6.620 6.290 6.590 319,332 -0.07(-1.05%)
Apr 03, 2009 6.420 6.870 6.270 6.660 357,229 +0.21(+3.26%)
Apr 02, 2009 6.100 6.500 5.980 6.450 667,267 +0.55(+9.32%)
Apr 01, 2009 5.390 5.960 5.150 5.900 490,153 +0.40(+7.27%)
Mar 31, 2009 5.570 5.760 5.460 5.500 492,183 +0.00(+0.00%)
Mar 30, 2009 5.650 5.680 5.100 5.500 540,376 -0.20(-3.51%)
Mar 26, 2009 5.720 5.810 5.300 5.700 841,258 +0.07(+1.24%)
Mar 25, 2009 5.530 5.740 5.460 5.630 591,580 +0.16(+2.93%)
Mar 24, 2009 5.580 5.800 5.380 5.470 620,950 -0.23(-4.04%)
Mar 23, 2009 5.640 5.900 5.580 5.700 448,550 +0.01(+0.18%)
Mar 20, 2009 5.260 5.870 5.240 5.690 953,207 +0.46(+8.80%)
Mar 19, 2009 5.220 5.356 5.130 5.230 455,329 +0.08(+1.55%)
Mar 18, 2009 5.000 5.200 4.930 5.150 405,377 +0.19(+3.83%)
Mar 17, 2009 4.880 5.100 4.800 4.960 388,157 +0.06(+1.22%)
Mar 16, 2009 4.910 5.120 4.700 4.900 1,267,440 +0.07(+1.45%)
Mar 13, 2009 4.440 4.985 4.400 4.830 633,612 +0.49(+11.29%)
Mar 12, 2009 4.150 4.390 3.960 4.340 311,055 +0.15(+3.58%)
Mar 11, 2009 4.450 4.550 4.140 4.190 232,084 -0.23(-5.20%)
Mar 10, 2009 4.030 4.450 3.990 4.420 290,092 +0.53(+13.62%)
Mar 09, 2009 3.790 4.050 3.670 3.890 342,002 +0.08(+2.10%)
Mar 06, 2009 3.680 3.850 3.560 3.810 190,105 +0.16(+4.38%)
Mar 05, 2009 3.530 3.729 3.400 3.650 222,138 +0.03(+0.83%)
Mar 04, 2009 3.530 3.790 3.150 3.620 560,472 +0.09(+2.55%)
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.