MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.307 6.368 6.236 6.249 563,635 -0.06(-0.91%)
Jun 29, 2009 6.293 6.346 6.165 6.307 402,416 -0.01(-0.14%)
Jun 26, 2009 6.209 6.315 6.183 6.315 3,196,272 +0.05(+0.85%)
Jun 25, 2009 6.169 6.262 6.161 6.262 482,438 +0.09(+1.43%)
Jun 24, 2009 6.223 6.267 6.169 6.174 497,060 -0.01(-0.21%)
Jun 23, 2009 6.174 6.231 6.024 6.187 525,684 +0.04(+0.65%)
Jun 22, 2009 6.373 6.373 6.112 6.147 460,636 -0.24(-3.74%)
Jun 19, 2009 6.360 6.506 6.326 6.386 797,035 +0.14(+2.27%)
Jun 18, 2009 6.196 6.302 6.161 6.245 229,196 +0.03(+0.50%)
Jun 17, 2009 6.147 6.276 6.116 6.214 238,182 +0.06(+0.93%)
Jun 16, 2009 6.302 6.342 6.152 6.156 241,779 -0.15(-2.32%)
Jun 15, 2009 6.320 6.346 6.218 6.302 381,898 -0.05(-0.84%)
Jun 12, 2009 6.271 6.360 6.183 6.355 521,180 +0.11(+1.70%)
Jun 11, 2009 6.280 6.430 6.240 6.249 360,042 +0.00(+0.00%)
Jun 10, 2009 6.192 6.262 6.085 6.249 720,091 +0.10(+1.58%)
Jun 09, 2009 6.072 6.174 6.072 6.152 311,585 +0.13(+2.20%)
Jun 08, 2009 5.988 6.116 5.909 6.019 225,320 -0.07(-1.09%)
Jun 05, 2009 6.152 6.178 6.046 6.085 215,432 +0.01(+0.15%)
Jun 04, 2009 5.953 6.085 5.860 6.077 722,901 +0.14(+2.38%)
Jun 03, 2009 5.939 6.001 5.860 5.935 612,734 -0.04(-0.67%)
Jun 02, 2009 5.886 6.032 5.882 5.975 573,507 +0.09(+1.50%)
Jun 01, 2009 5.833 5.993 5.776 5.886 902,061 +0.10(+1.68%)
May 29, 2009 5.696 5.789 5.621 5.789 561,309 +0.09(+1.55%)
May 28, 2009 5.789 5.789 5.559 5.701 539,145 -0.07(-1.23%)
May 27, 2009 5.802 5.904 5.732 5.771 502,465 -0.09(-1.51%)
May 26, 2009 5.692 5.904 5.670 5.860 801,123 +0.13(+2.24%)
May 22, 2009 5.816 5.900 5.710 5.732 366,156 -0.13(-2.19%)
May 21, 2009 5.886 5.904 5.701 5.860 741,131 -0.04(-0.60%)
May 20, 2009 5.891 6.001 5.833 5.895 978,949 +0.05(+0.83%)
May 19, 2009 5.997 6.001 5.838 5.847 805,031 -0.13(-2.22%)
May 18, 2009 5.851 6.028 5.785 5.979 618,011 +0.19(+3.21%)
May 15, 2009 5.732 5.891 5.674 5.794 613,317 +0.04(+0.69%)
May 14, 2009 5.643 5.873 5.612 5.754 529,438 +0.15(+2.76%)
May 13, 2009 5.749 5.749 5.488 5.599 810,168 -0.25(-4.24%)
May 12, 2009 6.028 6.037 5.736 5.847 543,672 -0.14(-2.36%)
May 11, 2009 5.909 6.054 5.904 5.988 542,376 -0.02(-0.29%)
May 08, 2009 5.957 6.015 5.838 6.006 758,729 +0.13(+2.18%)
May 07, 2009 6.032 6.054 5.816 5.878 1,356,689 -0.07(-1.19%)
May 06, 2009 5.794 6.063 5.758 5.948 2,419,055 +0.20(+3.54%)
May 05, 2009 5.798 6.024 5.679 5.745 3,159,422 -0.62(-9.73%)
May 04, 2009 6.267 6.364 6.147 6.364 866,344 +0.15(+2.42%)
May 01, 2009 6.231 6.307 6.147 6.214 556,599 -0.01(-0.14%)
Apr 30, 2009 6.439 6.510 6.223 6.223 547,409 -0.16(-2.56%)
Apr 29, 2009 6.130 6.399 6.103 6.386 784,305 +0.29(+4.71%)
Apr 28, 2009 5.993 6.227 5.975 6.099 322,751 +0.05(+0.80%)
Apr 27, 2009 6.081 6.192 5.979 6.050 499,584 -0.12(-2.01%)
Apr 24, 2009 6.077 6.267 5.957 6.174 599,755 +0.17(+2.80%)
Apr 23, 2009 6.249 6.346 5.917 6.006 621,654 -0.22(-3.55%)
Apr 22, 2009 6.276 6.364 6.134 6.227 915,963 -0.12(-1.95%)
Apr 21, 2009 6.245 6.417 6.187 6.351 563,574 +0.07(+1.06%)
Apr 20, 2009 6.342 6.470 6.262 6.284 392,779 -0.19(-3.00%)
Apr 17, 2009 6.408 6.567 6.311 6.479 550,123 +0.09(+1.45%)
Apr 16, 2009 6.223 6.439 6.103 6.386 441,613 +0.20(+3.22%)
Apr 15, 2009 6.063 6.205 6.024 6.187 312,176 +0.08(+1.23%)
Apr 14, 2009 6.032 6.165 5.957 6.112 434,583 +0.01(+0.15%)
Apr 13, 2009 6.342 6.351 5.970 6.103 827,102 -0.38(-5.93%)
Apr 09, 2009 6.196 6.488 6.099 6.488 481,345 +0.43(+7.16%)
Apr 08, 2009 5.904 6.059 5.878 6.054 372,772 +0.21(+3.56%)
Apr 07, 2009 6.103 6.112 5.807 5.847 538,381 -0.31(-5.10%)
Apr 06, 2009 6.271 6.346 6.077 6.161 432,722 -0.17(-2.66%)
Apr 03, 2009 6.329 6.377 6.200 6.329 482,040 +0.00(+0.07%)
Apr 02, 2009 6.046 6.452 5.939 6.324 620,655 +0.40(+6.72%)
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