Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.520 6.670 6.485 6.580 47,311 +0.04(+0.61%)
Jul 30, 2009 6.640 6.640 6.430 6.540 12,100 +0.10(+1.55%)
Jul 29, 2009 6.500 6.500 6.360 6.440 8,800 -0.03(-0.46%)
Jul 28, 2009 6.330 6.500 6.290 6.470 12,199 +0.11(+1.73%)
Jul 27, 2009 6.470 6.540 6.350 6.360 10,826 -0.08(-1.24%)
Jul 24, 2009 6.450 6.462 6.400 6.440 1,148 -0.01(-0.16%)
Jul 23, 2009 6.230 6.450 6.180 6.450 21,643 +0.27(+4.37%)
Jul 22, 2009 6.120 6.290 6.120 6.180 15,775 +0.04(+0.65%)
Jul 21, 2009 6.330 6.330 6.020 6.140 24,322 +0.03(+0.49%)
Jul 20, 2009 6.140 6.250 6.090 6.110 74,592 +0.02(+0.33%)
Jul 17, 2009 6.140 6.190 6.050 6.090 88,368 -0.01(-0.17%)
Jul 16, 2009 6.200 6.200 6.070 6.100 22,663 -0.02(-0.32%)
Jul 15, 2009 6.180 6.220 6.110 6.120 16,577 +0.10(+1.66%)
Jul 14, 2009 5.590 6.170 5.590 6.020 37,237 +0.04(+0.67%)
Jul 13, 2009 5.860 5.990 5.760 5.980 22,600 +0.10(+1.70%)
Jul 10, 2009 5.710 5.880 5.680 5.880 34,000 +0.13(+2.26%)
Jul 09, 2009 5.760 5.810 5.690 5.750 27,840 -0.03(-0.52%)
Jul 08, 2009 5.640 5.830 5.640 5.780 32,739 -0.04(-0.69%)
Jul 07, 2009 5.810 5.950 5.750 5.820 16,738 -0.05(-0.85%)
Jul 06, 2009 5.890 5.910 5.750 5.870 18,200 -0.12(-2.00%)
Jul 02, 2009 5.800 5.990 5.500 5.990 21,396 +0.02(+0.34%)
Jul 01, 2009 5.940 6.040 5.940 5.970 5,411 +0.06(+1.02%)
Jun 30, 2009 6.050 6.050 5.850 5.910 31,149 -0.11(-1.83%)
Jun 29, 2009 6.150 6.220 5.940 6.020 22,284 -0.12(-1.95%)
Jun 26, 2009 5.860 6.140 5.810 6.140 24,035 +0.44(+7.72%)
Jun 25, 2009 5.760 5.880 5.700 5.700 48,060 -0.12(-2.06%)
Jun 24, 2009 5.890 5.970 5.810 5.820 5,810 -0.07(-1.19%)
Jun 23, 2009 5.850 5.890 5.740 5.890 11,052 +0.08(+1.38%)
Jun 22, 2009 5.980 5.990 5.810 5.810 20,136 -0.24(-3.97%)
Jun 19, 2009 6.130 6.150 6.000 6.050 15,800 -0.04(-0.66%)
Jun 18, 2009 5.850 6.160 5.850 6.090 15,331 +0.06(+1.00%)
Jun 17, 2009 6.170 6.190 6.030 6.030 14,034 -0.13(-2.11%)
Jun 16, 2009 6.160 6.200 6.060 6.160 68,825 +0.05(+0.82%)
Jun 15, 2009 6.210 6.210 6.050 6.110 18,543 -0.17(-2.71%)
Jun 12, 2009 6.310 6.310 6.190 6.280 9,052 -0.06(-0.95%)
Jun 11, 2009 6.250 6.400 6.250 6.340 16,212 +0.02(+0.32%)
Jun 10, 2009 6.410 6.480 6.250 6.320 28,054 -0.01(-0.16%)
Jun 09, 2009 6.380 6.410 6.260 6.330 12,948 +0.02(+0.32%)
Jun 08, 2009 6.270 6.330 6.240 6.310 14,338 +0.00(+0.00%)
Jun 05, 2009 6.480 6.510 6.265 6.310 40,179 -0.25(-3.81%)
Jun 04, 2009 6.580 6.580 6.345 6.560 29,592 +0.17(+2.66%)
Jun 03, 2009 6.780 6.780 6.290 6.390 30,417 -0.26(-3.91%)
Jun 02, 2009 6.600 6.720 6.600 6.650 58,687 +0.03(+0.45%)
Jun 01, 2009 6.640 6.692 6.610 6.620 24,313 +0.02(+0.30%)
May 29, 2009 6.420 6.640 6.390 6.600 34,182 +0.28(+4.43%)
May 28, 2009 6.300 6.380 6.255 6.320 15,612 +0.09(+1.44%)
May 27, 2009 6.300 6.340 6.230 6.230 17,565 -0.04(-0.64%)
May 26, 2009 6.330 6.350 6.200 6.270 28,011 -0.06(-0.95%)
May 22, 2009 6.160 6.330 6.100 6.330 15,202 +0.26(+4.28%)
May 21, 2009 6.170 6.170 6.010 6.070 20,376 -0.21(-3.34%)
May 20, 2009 6.100 6.370 6.090 6.280 24,369 +0.22(+3.63%)
May 19, 2009 6.220 6.220 6.000 6.060 32,328 -0.19(-3.04%)
May 18, 2009 6.110 6.250 5.980 6.250 13,697 +0.18(+2.97%)
May 15, 2009 6.060 6.160 5.730 6.070 51,266 -0.03(-0.49%)
May 14, 2009 6.290 6.290 6.040 6.100 40,536 -0.07(-1.13%)
May 13, 2009 6.430 6.450 6.010 6.170 58,451 -0.40(-6.09%)
May 12, 2009 6.980 6.980 6.490 6.570 22,830 -0.31(-4.51%)
May 11, 2009 7.070 7.070 6.880 6.880 42,350 -0.28(-3.91%)
May 08, 2009 6.970 7.160 6.860 7.160 35,192 +0.40(+5.92%)
May 07, 2009 7.040 7.100 6.700 6.760 33,327 -0.26(-3.70%)
May 06, 2009 7.140 7.160 6.990 7.020 17,100 -0.07(-0.99%)
May 05, 2009 6.970 7.160 6.800 7.090 30,974 +0.20(+2.90%)
May 04, 2009 6.740 6.890 6.730 6.890 37,154 +0.13(+1.92%)
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.