Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.401 6.487 6.367 6.391 5,995,012 +0.00(+0.06%)
Jul 30, 2009 6.455 6.570 6.367 6.387 5,914,705 +0.04(+0.65%)
Jul 29, 2009 6.335 6.435 6.294 6.346 7,470,041 -0.01(-0.20%)
Jul 28, 2009 6.342 6.459 6.254 6.358 7,691,720 -0.04(-0.70%)
Jul 27, 2009 6.378 6.423 6.252 6.403 6,991,428 +0.00(+0.00%)
Jul 24, 2009 6.303 6.416 6.269 6.403 6,155,175 +0.04(+0.71%)
Jul 23, 2009 6.155 6.364 6.119 6.358 9,937,329 +0.16(+2.64%)
Jul 22, 2009 6.153 6.243 6.087 6.195 8,265,312 +0.06(+0.94%)
Jul 21, 2009 6.202 6.202 6.006 6.137 11,919,374 +0.02(+0.32%)
Jul 20, 2009 5.947 6.132 5.947 6.117 8,232,066 +0.17(+2.90%)
Jul 17, 2009 5.900 5.986 5.877 5.945 8,486,328 +0.04(+0.76%)
Jul 16, 2009 5.783 5.923 5.710 5.900 10,180,960 +0.10(+1.70%)
Jul 15, 2009 5.726 5.877 5.711 5.801 11,798,285 +0.11(+2.02%)
Jul 14, 2009 5.650 5.697 5.573 5.686 11,803,200 +0.02(+0.38%)
Jul 13, 2009 5.591 5.726 5.255 5.665 32,651,364 -0.04(-0.63%)
Jul 10, 2009 5.503 5.719 5.480 5.701 21,070,020 +0.20(+3.56%)
Jul 09, 2009 5.605 5.645 5.474 5.505 14,125,431 -0.09(-1.61%)
Jul 08, 2009 5.530 5.623 5.472 5.595 13,395,789 +0.10(+1.90%)
Jul 07, 2009 5.623 5.631 5.481 5.490 14,254,235 -0.16(-2.80%)
Jul 06, 2009 5.715 5.765 5.614 5.649 13,065,050 -0.08(-1.44%)
Jul 02, 2009 5.902 5.929 5.726 5.731 12,291,036 -0.19(-3.22%)
Jul 01, 2009 6.029 6.071 5.911 5.922 11,734,804 -0.04(-0.63%)
Jun 30, 2009 5.995 6.080 5.941 5.959 10,673,232 -0.08(-1.25%)
Jun 29, 2009 5.995 6.058 5.932 6.035 6,230,667 +0.03(+0.48%)
Jun 26, 2009 5.995 6.114 5.979 6.006 9,689,573 -0.03(-0.54%)
Jun 25, 2009 5.988 6.055 5.866 6.038 6,352,897 +0.12(+2.03%)
Jun 24, 2009 5.843 6.007 5.830 5.918 8,883,655 +0.11(+1.86%)
Jun 23, 2009 5.861 5.891 5.764 5.810 8,424,701 +0.03(+0.53%)
Jun 22, 2009 5.895 5.909 5.747 5.780 12,824,808 -0.21(-3.48%)
Jun 19, 2009 6.132 6.132 5.958 5.988 13,900,941 -0.07(-1.19%)
Jun 18, 2009 6.040 6.135 5.929 6.060 9,875,779 +0.01(+0.15%)
Jun 17, 2009 6.019 6.162 5.997 6.051 10,236,242 +0.06(+0.99%)
Jun 16, 2009 6.107 6.108 5.961 5.992 9,498,858 -0.01(-0.24%)
Jun 15, 2009 6.193 6.193 5.936 6.006 10,938,960 -0.23(-3.74%)
Jun 12, 2009 6.360 6.371 6.153 6.240 8,468,033 -0.18(-2.83%)
Jun 11, 2009 6.468 6.498 6.360 6.421 9,378,988 -0.02(-0.36%)
Jun 10, 2009 6.407 6.489 6.299 6.444 13,463,478 +0.04(+0.70%)
Jun 09, 2009 6.267 6.439 6.213 6.400 13,968,980 +0.18(+2.86%)
Jun 08, 2009 6.170 6.283 6.098 6.222 8,959,470 +0.08(+1.29%)
Jun 05, 2009 6.337 6.337 6.101 6.143 9,841,576 -0.08(-1.33%)
Jun 04, 2009 6.382 6.385 6.152 6.225 9,323,622 -0.12(-1.87%)
Jun 03, 2009 6.468 6.382 6.211 6.344 8,978,116 -0.12(-1.92%)
Jun 02, 2009 6.468 6.527 6.423 6.468 11,300,603 -0.03(-0.47%)
Jun 01, 2009 6.121 6.556 6.119 6.498 12,933,107 +0.53(+8.88%)
May 29, 2009 5.900 5.974 5.821 5.968 10,245,109 +0.07(+1.13%)
May 28, 2009 5.922 5.940 5.701 5.902 7,958,595 +0.01(+0.24%)
May 27, 2009 6.105 6.110 5.859 5.887 8,901,544 -0.25(-4.10%)
May 26, 2009 5.762 6.162 5.710 6.139 10,407,220 +0.34(+5.89%)
May 22, 2009 5.803 5.884 5.667 5.798 7,319,546 +0.02(+0.37%)
May 21, 2009 5.914 5.929 5.720 5.776 9,234,582 -0.16(-2.75%)
May 20, 2009 6.116 6.164 5.911 5.940 9,270,979 -0.09(-1.43%)
May 19, 2009 6.110 6.188 5.999 6.026 11,364,868 -0.14(-2.24%)
May 18, 2009 6.051 6.166 5.970 6.164 6,646,061 +0.13(+2.14%)
May 15, 2009 5.913 6.087 5.896 6.035 9,716,975 +0.11(+1.88%)
May 14, 2009 5.968 6.092 5.893 5.923 9,275,415 -0.07(-1.14%)
May 13, 2009 6.241 6.267 5.979 5.992 9,190,104 -0.38(-5.95%)
May 12, 2009 6.410 6.464 6.240 6.371 7,327,072 -0.00(-0.06%)
May 11, 2009 6.362 6.525 6.351 6.374 5,871,050 -0.20(-3.11%)
May 08, 2009 6.666 6.666 6.423 6.579 9,266,292 +0.10(+1.58%)
May 07, 2009 6.549 6.680 6.392 6.477 14,200,489 -0.00(-0.06%)
May 06, 2009 6.840 7.019 6.455 6.480 12,258,870 -0.17(-2.59%)
May 05, 2009 6.791 6.854 6.612 6.653 15,057,548 -0.31(-4.41%)
May 04, 2009 6.908 6.969 6.730 6.960 8,878,423 +0.21(+3.14%)
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.