Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.194 6.349 6.193 6.277 7,629,670 +0.05(+0.76%)
Jul 30, 2009 6.081 6.304 6.077 6.230 10,225,775 +0.13(+2.13%)
Jul 29, 2009 6.014 6.174 6.000 6.100 8,586,592 +0.05(+0.85%)
Jul 28, 2009 5.841 6.067 5.821 6.049 11,682,166 +0.09(+1.53%)
Jul 27, 2009 5.968 6.040 5.846 5.957 15,505,412 -0.07(-1.18%)
Jul 24, 2009 6.321 6.367 5.984 6.029 35,727,124 -0.61(-9.17%)
Jul 23, 2009 6.547 6.813 6.507 6.637 20,060,180 +0.17(+2.61%)
Jul 22, 2009 6.379 6.547 6.359 6.469 9,832,914 +0.07(+1.12%)
Jul 21, 2009 6.404 6.427 6.191 6.397 9,128,623 -0.01(-0.09%)
Jul 20, 2009 6.359 6.426 6.233 6.403 9,680,734 +0.10(+1.54%)
Jul 17, 2009 6.303 6.376 6.249 6.306 8,305,954 +0.00(+0.02%)
Jul 16, 2009 6.257 6.324 6.161 6.304 8,621,711 -0.04(-0.63%)
Jul 15, 2009 6.259 6.346 6.187 6.344 9,424,674 +0.16(+2.56%)
Jul 14, 2009 6.061 6.221 5.971 6.186 13,967,288 +0.16(+2.63%)
Jul 13, 2009 6.033 6.153 5.694 6.027 29,690,198 +0.30(+5.29%)
Jul 10, 2009 5.626 5.767 5.626 5.724 5,254,284 +0.02(+0.30%)
Jul 09, 2009 5.616 5.734 5.589 5.707 12,083,805 +0.18(+3.23%)
Jul 08, 2009 5.521 5.553 5.419 5.529 7,617,042 -0.01(-0.26%)
Jul 07, 2009 5.679 5.750 5.526 5.543 7,216,264 -0.14(-2.46%)
Jul 06, 2009 5.641 5.767 5.594 5.683 7,911,574 -0.02(-0.35%)
Jul 02, 2009 5.846 5.857 5.673 5.703 7,030,288 -0.10(-1.72%)
Jul 01, 2009 5.940 6.067 5.779 5.803 8,613,255 -0.10(-1.74%)
Jun 30, 2009 5.927 5.969 5.702 5.906 11,391,218 +0.02(+0.34%)
Jun 29, 2009 5.797 5.970 5.743 5.886 8,627,815 +0.12(+2.06%)
Jun 26, 2009 5.903 6.097 5.765 5.767 48,480,200 -0.11(-1.80%)
Jun 25, 2009 5.790 5.883 5.591 5.873 9,096,997 +0.22(+3.84%)
Jun 24, 2009 5.683 5.746 5.620 5.656 8,350,824 +0.00(+0.05%)
Jun 23, 2009 5.714 5.743 5.574 5.653 7,968,358 -0.14(-2.42%)
Jun 22, 2009 5.907 5.907 5.650 5.793 12,356,042 -0.15(-2.50%)
Jun 19, 2009 5.919 6.116 5.917 5.941 15,914,919 +0.04(+0.68%)
Jun 18, 2009 5.857 5.940 5.743 5.901 12,372,513 +0.13(+2.25%)
Jun 17, 2009 5.643 5.870 5.589 5.771 21,541,456 +0.37(+6.79%)
Jun 16, 2009 5.474 5.504 5.359 5.404 11,969,852 -0.05(-0.86%)
Jun 15, 2009 5.351 5.506 5.293 5.451 14,079,568 +0.05(+0.85%)
Jun 12, 2009 5.361 5.424 5.293 5.406 7,498,084 +0.01(+0.26%)
Jun 11, 2009 5.400 5.550 5.349 5.391 8,565,130 -0.02(-0.32%)
Jun 10, 2009 5.653 5.656 5.373 5.409 13,949,151 -0.16(-2.95%)
Jun 09, 2009 5.610 5.661 5.560 5.573 8,009,735 +0.03(+0.52%)
Jun 08, 2009 5.463 5.600 5.433 5.544 8,420,839 -0.05(-0.97%)
Jun 05, 2009 5.757 5.761 5.521 5.599 10,232,586 -0.22(-3.73%)
Jun 04, 2009 5.764 5.849 5.643 5.816 9,455,110 +0.03(+0.52%)
Jun 03, 2009 5.840 5.890 5.691 5.786 7,412,173 -0.10(-1.63%)
Jun 02, 2009 5.834 5.986 5.730 5.881 9,578,002 +0.03(+0.56%)
Jun 01, 2009 5.713 5.886 5.676 5.849 9,717,519 +0.22(+3.86%)
May 29, 2009 5.540 5.656 5.436 5.631 13,691,432 +0.13(+2.28%)
May 28, 2009 5.531 5.610 5.383 5.506 8,086,357 -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 8,135,658 +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 15,792,559 +0.09(+1.56%)
May 19, 2009 5.589 5.756 5.549 5.661 13,829,248 +0.12(+2.22%)
May 18, 2009 5.570 5.629 5.430 5.539 12,097,833 +0.04(+0.70%)
May 15, 2009 5.379 5.626 5.219 5.500 16,592,785 +0.20(+3.83%)
May 14, 2009 5.346 5.363 5.179 5.297 14,254,995 -0.08(-1.51%)
May 13, 2009 5.714 5.714 5.263 5.379 19,575,702 -0.38(-6.65%)
May 12, 2009 5.664 5.806 5.543 5.761 13,067,417 +0.10(+1.84%)
May 11, 2009 5.649 5.714 5.454 5.657 12,990,123 -0.09(-1.54%)
May 08, 2009 5.717 5.800 5.399 5.746 24,914,868 +0.04(+0.63%)
May 07, 2009 6.077 6.186 5.526 5.710 25,173,056 -0.43(-7.02%)
May 06, 2009 6.449 6.495 5.964 6.141 16,202,983 -0.30(-4.70%)
May 05, 2009 6.419 6.499 6.357 6.444 7,007,685 +0.02(+0.38%)
May 04, 2009 6.360 6.546 6.307 6.420 7,936,501 +0.07(+1.03%)
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.