Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.306 6.376 6.174 6.233 5,677,776 -0.08(-1.33%)
Aug 28, 2009 6.361 6.413 6.291 6.317 7,204,511 +0.07(+1.07%)
Aug 27, 2009 6.241 6.293 6.124 6.250 9,685,949 -0.03(-0.50%)
Aug 26, 2009 6.331 6.394 6.254 6.281 5,680,471 -0.07(-1.10%)
Aug 25, 2009 6.403 6.414 6.320 6.351 7,168,342 +0.02(+0.32%)
Aug 24, 2009 6.474 6.550 6.329 6.331 7,900,395 -0.11(-1.73%)
Aug 21, 2009 6.487 6.514 6.421 6.443 8,525,412 +0.02(+0.27%)
Aug 20, 2009 6.381 6.514 6.373 6.426 6,836,507 +0.02(+0.25%)
Aug 19, 2009 6.257 6.536 6.246 6.410 9,780,113 +0.19(+3.03%)
Aug 18, 2009 6.154 6.234 6.124 6.221 4,277,875 +0.06(+1.02%)
Aug 17, 2009 6.256 6.256 6.073 6.159 6,271,439 -0.20(-3.10%)
Aug 14, 2009 6.584 6.594 6.311 6.356 7,934,667 -0.26(-3.87%)
Aug 13, 2009 6.574 6.667 6.446 6.611 5,262,719 +0.00(+0.00%)
Aug 12, 2009 6.586 6.657 6.484 6.611 6,156,611 +0.03(+0.41%)
Aug 11, 2009 6.550 6.617 6.514 6.584 5,895,882 +0.04(+0.63%)
Aug 10, 2009 6.411 6.561 6.366 6.543 7,541,743 +0.11(+1.78%)
Aug 07, 2009 6.329 6.457 6.259 6.429 9,181,137 +0.21(+3.45%)
Aug 06, 2009 6.286 6.356 6.200 6.214 7,715,959 -0.12(-1.83%)
Aug 05, 2009 6.339 6.357 6.246 6.330 6,419,118 +0.02(+0.29%)
Aug 04, 2009 6.400 6.414 6.236 6.311 8,517,299 -0.11(-1.76%)
Aug 03, 2009 6.336 6.424 6.259 6.424 8,443,876 +0.15(+2.34%)
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%)
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.