Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.460 5.640 5.460 5.600 1,022,243 +0.16(+2.94%)
Jun 29, 2009 5.460 5.590 5.400 5.440 1,393,223 -0.01(-0.18%)
Jun 26, 2009 5.380 5.460 5.250 5.450 576,903 +0.18(+3.42%)
Jun 25, 2009 5.180 5.290 5.170 5.270 826,713 +0.02(+0.38%)
Jun 24, 2009 5.400 5.510 5.190 5.250 717,080 -0.12(-2.23%)
Jun 23, 2009 5.560 5.650 5.330 5.370 541,576 -0.14(-2.54%)
Jun 22, 2009 5.700 5.710 5.460 5.510 487,249 -0.20(-3.50%)
Jun 19, 2009 5.640 5.760 5.600 5.710 709,832 +0.08(+1.42%)
Jun 18, 2009 5.650 5.740 5.500 5.630 1,709,170 +0.41(+7.85%)
Jun 17, 2009 5.370 5.370 5.160 5.220 1,672,596 -0.09(-1.69%)
Jun 16, 2009 5.400 5.440 5.280 5.310 593,634 -0.09(-1.67%)
Jun 15, 2009 5.430 5.470 5.340 5.400 281,988 -0.10(-1.82%)
Jun 12, 2009 5.510 5.560 5.420 5.500 229,281 +0.00(+0.00%)
Jun 11, 2009 5.490 5.580 5.450 5.500 344,637 -0.03(-0.54%)
Jun 10, 2009 5.560 5.650 5.450 5.530 644,380 -0.05(-0.90%)
Jun 09, 2009 5.600 5.600 5.490 5.580 239,154 +0.00(+0.00%)
Jun 08, 2009 5.590 5.650 5.490 5.580 542,544 +0.12(+2.20%)
Jun 05, 2009 5.570 5.570 5.410 5.460 830,807 -0.01(-0.18%)
Jun 04, 2009 5.420 5.510 5.310 5.470 1,089,839 +0.05(+0.92%)
Jun 03, 2009 5.450 5.890 5.240 5.420 1,104,654 +0.00(+0.00%)
Jun 02, 2009 5.550 6.100 5.290 5.420 1,720,065 -0.84(-13.42%)
Jun 01, 2009 5.960 6.290 5.820 6.260 1,349,906 +0.06(+0.97%)
May 29, 2009 5.690 6.200 5.480 6.200 1,135,253 +0.60(+10.71%)
May 28, 2009 5.370 5.670 5.342 5.600 675,355 +0.19(+3.51%)
May 27, 2009 5.450 5.490 5.330 5.410 171,240 -0.07(-1.28%)
May 26, 2009 5.320 5.500 5.260 5.480 338,716 +0.15(+2.81%)
May 22, 2009 5.270 5.360 5.230 5.330 466,089 +0.06(+1.14%)
May 21, 2009 5.300 5.500 5.190 5.270 692,812 -0.07(-1.31%)
May 20, 2009 5.400 5.530 5.270 5.340 962,745 +0.01(+0.19%)
May 19, 2009 4.900 5.330 4.900 5.330 1,071,840 +0.44(+9.00%)
May 18, 2009 4.550 4.930 4.550 4.890 347,043 +0.34(+7.47%)
May 15, 2009 4.590 4.760 4.540 4.550 386,824 -0.07(-1.52%)
May 14, 2009 4.540 4.640 4.500 4.620 247,175 +0.05(+1.09%)
May 13, 2009 4.740 4.930 4.510 4.570 478,451 -0.15(-3.18%)
May 12, 2009 4.980 5.000 4.710 4.720 547,673 -0.23(-4.65%)
May 11, 2009 5.020 5.030 4.900 4.950 331,056 -0.05(-1.00%)
May 08, 2009 5.000 5.060 4.900 5.000 1,052,981 -0.01(-0.20%)
May 07, 2009 5.060 5.150 4.960 5.010 891,005 -0.04(-0.79%)
May 06, 2009 4.980 5.080 4.870 5.050 737,908 +0.04(+0.80%)
May 05, 2009 5.010 5.080 4.720 5.010 1,002,840 -0.03(-0.60%)
May 04, 2009 4.950 5.070 4.925 5.040 484,526 +0.25(+5.22%)
May 01, 2009 4.880 4.970 4.690 4.790 680,900 -0.12(-2.44%)
Apr 30, 2009 5.150 5.150 4.870 4.910 348,314 -0.14(-2.77%)
Apr 29, 2009 4.870 5.070 4.870 5.050 617,973 +0.18(+3.70%)
Apr 28, 2009 4.810 4.930 4.810 4.870 244,202 +0.03(+0.62%)
Apr 27, 2009 4.900 4.990 4.750 4.840 385,575 -0.12(-2.42%)
Apr 24, 2009 4.880 4.970 4.800 4.960 462,237 +0.15(+3.12%)
Apr 23, 2009 4.890 4.920 4.740 4.810 834,210 -0.01(-0.21%)
Apr 22, 2009 4.810 5.070 4.750 4.820 2,778,571 +0.06(+1.26%)
Apr 21, 2009 4.660 4.810 4.540 4.760 2,913,991 +0.10(+2.15%)
Apr 20, 2009 5.250 5.250 4.410 4.660 2,833,088 -0.70(-13.06%)
Apr 17, 2009 5.160 5.410 5.100 5.360 821,147 +0.20(+3.88%)
Apr 16, 2009 5.310 5.310 5.050 5.160 767,625 -0.09(-1.71%)
Apr 15, 2009 5.340 5.370 5.161 5.250 477,996 -0.08(-1.50%)
Apr 14, 2009 5.270 5.430 5.210 5.330 947,258 -0.01(-0.19%)
Apr 13, 2009 5.080 5.370 5.030 5.340 371,186 +0.22(+4.37%)
Apr 09, 2009 5.050 5.140 5.010 5.117 698,536 +0.22(+4.42%)
Apr 08, 2009 4.950 5.140 4.900 4.900 586,257 -0.07(-1.41%)
Apr 07, 2009 5.040 5.100 4.930 4.970 341,858 -0.20(-3.87%)
Apr 06, 2009 5.140 5.230 5.010 5.170 262,427 -0.02(-0.39%)
Apr 03, 2009 5.080 5.220 4.970 5.190 240,805 +0.07(+1.37%)
Apr 02, 2009 5.130 5.250 5.080 5.120 320,211 -0.04(-0.78%)
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.