Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.620 8.733 8.420 8.730 389,842 +0.24(+2.83%)
May 28, 2009 8.420 8.570 7.970 8.490 620,679 +0.19(+2.29%)
May 27, 2009 8.570 8.845 8.300 8.300 379,918 -0.32(-3.71%)
May 26, 2009 8.230 8.660 8.100 8.620 258,872 +0.33(+3.98%)
May 22, 2009 8.730 8.770 8.140 8.290 302,929 -0.36(-4.16%)
May 21, 2009 8.830 8.830 8.350 8.650 332,268 -0.33(-3.67%)
May 20, 2009 8.800 9.360 8.790 8.980 498,033 +0.23(+2.63%)
May 19, 2009 8.650 8.900 8.060 8.750 363,101 -0.01(-0.11%)
May 18, 2009 8.100 8.820 8.020 8.760 308,918 +0.70(+8.68%)
May 17, 2009 8.080 8.190 7.900 8.060 63,055 +0.05(+0.62%)
May 15, 2009 8.080 8.190 7.900 8.010 398,083 -0.05(-0.62%)
May 14, 2009 7.610 8.140 7.550 8.060 462,811 +0.19(+2.41%)
May 13, 2009 8.710 8.710 7.650 7.870 706,581 -1.01(-11.37%)
May 12, 2009 8.980 9.180 8.640 8.880 1,012,054 +0.27(+3.14%)
May 11, 2009 9.100 9.180 8.220 8.610 550,355 -0.63(-6.82%)
May 08, 2009 7.650 9.605 7.590 9.240 1,310,259 +1.73(+23.04%)
May 07, 2009 7.090 7.590 7.090 7.510 1,328,579 +0.68(+9.96%)
May 06, 2009 7.100 7.110 6.730 6.830 862,185 -0.17(-2.43%)
May 05, 2009 7.250 7.510 6.950 7.000 344,882 -0.27(-3.71%)
May 04, 2009 7.090 7.420 6.850 7.270 436,746 +0.22(+3.12%)
May 01, 2009 6.490 7.240 6.490 7.050 508,178 +0.00(+0.00%)
Apr 30, 2009 7.210 7.550 6.870 7.050 620,964 -0.14(-1.95%)
Apr 29, 2009 7.150 7.230 7.000 7.190 446,380 +0.12(+1.70%)
Apr 28, 2009 7.668 7.668 6.960 7.070 579,912 -0.03(-0.42%)
Apr 27, 2009 7.200 7.250 7.000 7.100 472,203 -0.23(-3.14%)
Apr 24, 2009 7.720 7.760 7.210 7.330 936,411 +0.05(+0.69%)
Apr 23, 2009 7.820 7.820 7.110 7.280 1,232,708 -0.43(-5.58%)
Apr 22, 2009 7.460 7.950 7.450 7.710 699,852 +0.12(+1.58%)
Apr 21, 2009 7.040 7.630 7.038 7.590 873,236 +0.39(+5.42%)
Apr 20, 2009 7.660 7.660 6.840 7.200 975,713 -0.71(-8.98%)
Apr 17, 2009 7.280 7.940 7.140 7.910 722,960 +0.65(+8.95%)
Apr 16, 2009 7.200 7.380 7.040 7.260 684,237 +0.15(+2.11%)
Apr 15, 2009 7.000 7.280 6.920 7.110 324,552 -0.02(-0.28%)
Apr 14, 2009 6.750 7.369 6.460 7.130 1,289,242 +0.26(+3.78%)
Apr 13, 2009 6.640 6.980 6.430 6.870 554,279 +0.11(+1.63%)
Apr 09, 2009 6.510 6.770 6.500 6.760 1,557,579 +0.46(+7.30%)
Apr 08, 2009 6.030 6.330 5.920 6.300 458,437 +0.30(+5.00%)
Apr 07, 2009 6.070 6.220 5.900 6.000 761,109 -0.20(-3.23%)
Apr 06, 2009 6.070 6.270 5.830 6.200 738,015 +0.03(+0.49%)
Apr 03, 2009 6.110 6.300 5.880 6.170 1,208,335 +0.10(+1.65%)
Apr 02, 2009 5.270 6.100 5.270 6.070 1,154,379 +1.03(+20.44%)
Apr 01, 2009 4.840 5.110 4.810 5.040 601,889 +0.09(+1.82%)
Mar 31, 2009 5.080 5.580 4.950 4.950 981,641 -0.02(-0.40%)
Mar 30, 2009 4.780 5.100 4.640 4.970 921,438 +0.11(+2.26%)
Mar 26, 2009 4.570 4.880 4.500 4.860 540,798 +0.34(+7.52%)
Mar 25, 2009 4.300 4.520 4.220 4.520 470,950 +0.24(+5.61%)
Mar 24, 2009 4.230 4.420 4.120 4.280 546,403 -0.02(-0.47%)
Mar 23, 2009 4.120 4.320 4.100 4.300 730,660 +0.24(+5.91%)
Mar 20, 2009 4.330 4.520 3.930 4.060 574,192 -0.25(-5.80%)
Mar 19, 2009 4.450 4.560 4.220 4.310 638,231 +0.01(+0.23%)
Mar 18, 2009 4.270 4.410 3.890 4.300 853,555 -0.01(-0.23%)
Mar 17, 2009 4.520 4.520 4.240 4.310 601,316 -0.20(-4.43%)
Mar 16, 2009 4.440 4.730 4.320 4.510 496,224 +0.02(+0.45%)
Mar 13, 2009 4.350 4.560 4.140 4.490 558,332 +0.15(+3.46%)
Mar 12, 2009 3.910 4.350 3.800 4.340 517,818 +0.43(+11.00%)
Mar 11, 2009 3.860 4.020 3.810 3.910 233,070 +0.09(+2.36%)
Mar 10, 2009 3.620 4.000 3.610 3.820 580,241 +0.27(+7.61%)
Mar 09, 2009 4.040 4.060 3.520 3.550 674,332 -0.51(-12.56%)
Mar 06, 2009 4.130 4.310 3.900 4.060 547,424 -0.04(-0.98%)
Mar 05, 2009 4.480 4.750 4.080 4.100 682,156 -0.47(-10.28%)
Mar 04, 2009 4.580 4.760 4.500 4.570 559,637 +0.03(+0.66%)
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.