Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.724 5.788 5.478 5.518 108,576,480 -0.30(-5.12%)
Jun 29, 2009 5.856 5.907 5.728 5.816 33,494,162 +0.04(+0.76%)
Jun 26, 2009 5.856 5.943 5.760 5.772 75,120,584 -0.12(-2.09%)
Jun 25, 2009 5.621 5.911 5.601 5.895 60,629,724 +0.25(+4.43%)
Jun 24, 2009 5.673 5.784 5.593 5.645 50,221,356 +0.02(+0.35%)
Jun 23, 2009 5.518 5.713 5.478 5.625 77,879,504 +0.18(+3.28%)
Jun 22, 2009 5.562 5.601 5.379 5.446 51,809,748 -0.21(-3.72%)
Jun 19, 2009 5.601 5.784 5.589 5.657 64,676,472 +0.05(+0.92%)
Jun 18, 2009 5.657 5.772 5.601 5.605 43,605,492 -0.08(-1.33%)
Jun 17, 2009 5.538 5.804 5.514 5.681 76,368,136 +0.12(+2.14%)
Jun 16, 2009 5.617 5.665 5.514 5.562 45,712,440 -0.05(-0.85%)
Jun 15, 2009 5.705 5.736 5.530 5.609 44,600,312 -0.17(-2.96%)
Jun 12, 2009 5.629 5.784 5.570 5.780 54,622,532 +0.12(+2.03%)
Jun 11, 2009 5.899 5.975 5.649 5.665 73,129,432 -0.25(-4.30%)
Jun 10, 2009 6.030 6.118 5.816 5.919 61,745,876 -0.12(-1.97%)
Jun 09, 2009 5.943 6.094 5.919 6.038 47,656,772 +0.09(+1.54%)
Jun 08, 2009 5.836 6.007 5.820 5.947 60,323,120 -0.05(-0.80%)
Jun 05, 2009 6.114 6.118 5.967 5.995 43,434,820 -0.03(-0.53%)
Jun 04, 2009 6.070 6.110 5.967 6.026 69,075,632 -0.05(-0.85%)
Jun 03, 2009 5.844 6.078 5.832 6.078 68,323,480 +0.19(+3.24%)
Jun 02, 2009 5.860 5.991 5.828 5.887 42,785,872 -0.04(-0.67%)
Jun 01, 2009 5.788 5.955 5.724 5.927 58,483,508 +0.21(+3.68%)
May 29, 2009 5.478 5.717 5.450 5.717 88,021,040 +0.27(+4.96%)
May 28, 2009 5.375 5.474 5.256 5.446 67,515,440 +0.12(+2.31%)
May 27, 2009 5.355 5.518 5.284 5.323 54,771,052 -0.04(-0.74%)
May 26, 2009 4.986 5.407 4.986 5.363 79,786,072 +0.20(+3.85%)
May 22, 2009 5.371 5.395 5.148 5.164 84,824,624 -0.17(-3.20%)
May 21, 2009 5.319 5.399 5.284 5.335 108,559,872 -0.05(-0.89%)
May 20, 2009 5.371 5.566 5.331 5.383 85,717,744 +0.05(+0.97%)
May 19, 2009 5.303 5.431 5.252 5.331 34,205,036 +0.01(+0.22%)
May 18, 2009 5.216 5.331 5.141 5.319 45,794,500 +0.18(+3.48%)
May 15, 2009 5.081 5.264 4.974 5.141 57,662,880 +0.08(+1.65%)
May 14, 2009 5.045 5.196 5.025 5.057 46,276,304 -0.01(-0.16%)
May 13, 2009 5.224 5.228 5.061 5.065 57,983,580 -0.17(-3.26%)
May 12, 2009 5.319 5.403 5.133 5.236 50,164,464 -0.11(-2.01%)
May 11, 2009 5.311 5.462 5.172 5.343 59,203,948 -0.08(-1.54%)
May 08, 2009 5.609 5.657 5.375 5.427 91,806,496 -0.14(-2.50%)
May 07, 2009 5.609 5.756 5.478 5.566 81,070,376 -0.00(-0.07%)
May 06, 2009 5.689 5.717 5.462 5.570 66,539,244 -0.08(-1.41%)
May 05, 2009 5.673 5.728 5.562 5.649 59,448,120 -0.01(-0.14%)
May 04, 2009 5.562 5.748 5.522 5.657 81,957,464 +0.17(+3.19%)
May 01, 2009 5.728 5.760 5.450 5.482 97,180,344 -0.26(-4.56%)
Apr 30, 2009 5.466 6.134 5.442 5.744 169,048,624 +0.31(+5.62%)
Apr 29, 2009 5.431 5.546 5.343 5.438 75,855,120 +0.08(+1.41%)
Apr 28, 2009 5.148 5.554 5.148 5.363 83,219,616 +0.12(+2.27%)
Apr 27, 2009 5.248 5.415 5.144 5.244 72,128,064 -0.12(-2.29%)
Apr 24, 2009 5.256 5.423 5.212 5.367 90,886,184 +0.06(+1.12%)
Apr 23, 2009 4.966 5.323 4.954 5.307 121,079,208 +0.31(+6.28%)
Apr 22, 2009 4.644 5.045 4.584 4.994 112,754,632 +0.30(+6.44%)
Apr 21, 2009 4.453 4.704 4.449 4.692 69,439,128 +0.17(+3.87%)
Apr 20, 2009 4.620 4.656 4.469 4.517 63,392,668 -0.27(-5.72%)
Apr 17, 2009 4.576 4.854 4.572 4.791 91,112,232 +0.18(+3.88%)
Apr 16, 2009 4.541 4.648 4.533 4.612 92,305,416 -0.02(-0.43%)
Apr 15, 2009 4.433 4.656 4.421 4.632 91,628,272 -0.08(-1.77%)
Apr 14, 2009 4.727 4.751 4.664 4.715 73,723,504 -0.06(-1.17%)
Apr 13, 2009 4.711 4.811 4.656 4.771 39,890,520 +0.00(+0.08%)
Apr 09, 2009 4.711 4.827 4.632 4.767 60,314,564 +0.20(+4.44%)
Apr 08, 2009 4.497 4.612 4.469 4.564 45,242,216 +0.12(+2.68%)
Apr 07, 2009 4.429 4.493 4.350 4.445 49,857,864 -0.09(-2.01%)
Apr 06, 2009 4.564 4.632 4.465 4.537 44,651,664 -0.11(-2.31%)
Apr 03, 2009 4.680 4.739 4.553 4.644 57,232,932 -0.05(-1.10%)
Apr 02, 2009 4.549 4.767 4.493 4.696 99,211,264 +0.26(+5.82%)
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.