Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.540 5.656 5.436 5.631 13,691,433 +0.13(+2.28%)
May 28, 2009 5.531 5.610 5.383 5.506 8,086,358 -0.06(-1.00%)
May 27, 2009 5.721 5.771 5.551 5.561 9,294,180 -0.17(-2.89%)
May 26, 2009 5.514 5.773 5.500 5.727 8,135,659 +0.18(+3.32%)
May 22, 2009 5.650 5.694 5.514 5.543 4,261,292 -0.04(-0.79%)
May 21, 2009 5.714 5.806 5.506 5.587 9,964,164 -0.16(-2.83%)
May 20, 2009 5.753 5.971 5.714 5.750 15,792,560 +0.09(+1.56%)
May 19, 2009 5.589 5.756 5.549 5.661 13,829,249 +0.12(+2.22%)
May 18, 2009 5.570 5.629 5.430 5.539 12,097,834 +0.04(+0.70%)
May 15, 2009 5.379 5.626 5.219 5.500 16,592,786 +0.20(+3.83%)
May 14, 2009 5.346 5.363 5.179 5.297 14,254,996 -0.08(-1.51%)
May 13, 2009 5.714 5.714 5.263 5.379 19,575,703 -0.38(-6.65%)
May 12, 2009 5.664 5.806 5.543 5.761 13,067,418 +0.10(+1.84%)
May 11, 2009 5.649 5.714 5.454 5.657 12,990,124 -0.09(-1.54%)
May 08, 2009 5.717 5.800 5.399 5.746 24,914,869 +0.04(+0.63%)
May 07, 2009 6.077 6.186 5.526 5.710 25,173,057 -0.43(-7.02%)
May 06, 2009 6.449 6.495 5.964 6.141 16,202,984 -0.30(-4.70%)
May 05, 2009 6.419 6.499 6.357 6.444 7,007,686 +0.02(+0.38%)
May 04, 2009 6.360 6.546 6.307 6.420 7,936,502 +0.07(+1.03%)
May 01, 2009 6.464 6.486 6.319 6.354 7,327,691 -0.12(-1.83%)
Apr 30, 2009 6.474 6.707 6.451 6.473 12,246,591 +0.01(+0.18%)
Apr 29, 2009 6.500 6.571 6.421 6.461 17,892,070 -0.14(-2.06%)
Apr 28, 2009 6.537 6.804 6.429 6.597 16,545,277 -0.03(-0.41%)
Apr 27, 2009 6.277 6.686 6.231 6.624 29,344,182 +0.52(+8.52%)
Apr 24, 2009 6.219 6.263 6.011 6.104 30,086,700 -0.37(-5.71%)
Apr 23, 2009 6.540 6.569 6.216 6.474 24,576,209 -0.08(-1.22%)
Apr 22, 2009 6.583 6.831 6.476 6.554 12,685,414 -0.10(-1.55%)
Apr 21, 2009 7.063 7.070 6.397 6.657 23,901,262 -0.43(-6.07%)
Apr 20, 2009 6.969 7.101 6.846 7.087 10,650,269 +0.11(+1.60%)
Apr 17, 2009 6.871 7.016 6.787 6.976 8,985,585 +0.08(+1.16%)
Apr 16, 2009 6.679 6.949 6.613 6.896 9,824,913 +0.24(+3.61%)
Apr 15, 2009 6.757 6.809 6.517 6.656 10,912,832 -0.17(-2.53%)
Apr 14, 2009 6.947 6.971 6.780 6.829 16,957,360 -0.23(-3.28%)
Apr 13, 2009 6.707 7.177 6.629 7.060 26,653,193 +0.35(+5.26%)
Apr 09, 2009 6.363 6.713 6.314 6.707 13,816,292 +0.38(+6.03%)
Apr 08, 2009 6.301 6.381 6.274 6.326 6,576,423 +0.08(+1.33%)
Apr 07, 2009 6.350 6.414 6.227 6.243 8,216,383 -0.11(-1.80%)
Apr 06, 2009 6.141 6.377 6.100 6.357 12,506,718 +0.20(+3.32%)
Apr 03, 2009 6.153 6.264 6.081 6.153 7,215,152 -0.01(-0.14%)
Apr 02, 2009 6.253 6.276 6.141 6.161 11,048,618 +0.04(+0.61%)
Apr 01, 2009 6.111 6.283 6.017 6.124 10,427,396 -0.01(-0.12%)
Mar 31, 2009 6.030 6.281 5.953 6.131 12,717,852 +0.13(+2.12%)
Mar 30, 2009 5.644 6.049 5.579 6.004 19,396,258 +0.04(+0.67%)
Mar 26, 2009 5.959 6.055 5.913 5.964 14,459,767 +0.03(+0.46%)
Mar 25, 2009 6.176 6.257 5.771 5.937 18,686,423 -0.27(-4.28%)
Mar 24, 2009 6.146 6.346 6.136 6.203 12,204,535 +0.00(+0.05%)
Mar 23, 2009 6.059 6.200 5.800 6.200 14,586,999 +0.25(+4.20%)
Mar 20, 2009 5.973 6.037 5.820 5.950 13,113,569 +0.02(+0.34%)
Mar 19, 2009 6.064 6.064 5.891 5.930 12,111,288 -0.02(-0.26%)
Mar 18, 2009 5.814 6.064 5.736 5.946 16,355,360 +0.12(+2.03%)
Mar 17, 2009 5.536 5.827 5.444 5.827 11,903,255 +0.30(+5.51%)
Mar 16, 2009 5.669 5.764 5.511 5.523 12,023,298 -0.10(-1.80%)
Mar 13, 2009 5.704 5.714 5.540 5.624 9,539,383 -0.08(-1.48%)
Mar 12, 2009 5.259 5.714 5.214 5.709 14,080,122 +0.35(+6.59%)
Mar 11, 2009 5.513 5.550 5.286 5.356 11,029,942 -0.14(-2.62%)
Mar 10, 2009 5.601 5.684 5.457 5.500 16,337,272 +0.00(+0.00%)
Mar 09, 2009 5.459 5.696 5.434 5.500 11,849,299 +0.05(+0.84%)
Mar 06, 2009 5.497 5.543 5.273 5.454 8,729,644 +0.04(+0.74%)
Mar 05, 2009 5.246 5.520 5.240 5.414 11,335,065 +0.03(+0.50%)
Mar 04, 2009 5.297 5.459 5.156 5.387 14,489,405 +0.48(+9.78%)
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.