Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.658 8.703 8.607 8.685 2,254,244 +0.03(+0.29%)
May 28, 2009 8.602 8.688 8.525 8.660 2,347,648 +0.09(+1.08%)
May 27, 2009 8.650 8.713 8.553 8.568 2,151,136 -0.11(-1.24%)
May 26, 2009 8.543 8.705 8.453 8.675 2,249,088 +0.12(+1.37%)
May 22, 2009 8.383 8.652 8.383 8.557 2,234,540 +0.14(+1.72%)
May 21, 2009 8.445 8.470 8.213 8.412 4,476,216 +0.17(+2.12%)
May 20, 2009 8.283 8.310 8.200 8.238 3,251,280 -0.04(-0.48%)
May 19, 2009 8.215 8.320 8.160 8.277 3,142,860 +0.06(+0.73%)
May 18, 2009 8.185 8.217 8.090 8.217 2,634,236 +0.07(+0.86%)
May 15, 2009 8.095 8.217 8.010 8.148 3,098,164 +0.04(+0.46%)
May 14, 2009 8.105 8.185 8.085 8.110 2,241,380 +0.00(+0.06%)
May 13, 2009 8.030 8.130 8.018 8.105 2,829,508 +0.01(+0.15%)
May 12, 2009 7.890 8.123 7.885 8.092 2,513,352 +0.20(+2.57%)
May 11, 2009 7.968 8.020 7.853 7.890 2,095,904 -0.10(-1.25%)
May 08, 2009 7.915 8.005 7.905 7.990 2,018,200 +0.14(+1.78%)
May 07, 2009 7.865 7.945 7.815 7.850 2,006,684 +0.01(+0.19%)
May 06, 2009 7.865 7.897 7.785 7.835 1,945,068 -0.01(-0.10%)
May 05, 2009 7.900 7.938 7.803 7.843 2,208,224 -0.08(-0.95%)
May 04, 2009 7.855 7.975 7.795 7.918 2,599,540 +0.09(+1.15%)
May 01, 2009 7.805 7.867 7.742 7.827 2,221,412 +0.00(+0.06%)
Apr 30, 2009 7.725 7.853 7.675 7.822 4,580,508 +0.12(+1.56%)
Apr 29, 2009 7.638 7.776 7.638 7.702 2,524,828 +0.11(+1.42%)
Apr 28, 2009 7.508 7.633 7.460 7.595 2,432,932 +0.10(+1.30%)
Apr 27, 2009 7.390 7.560 7.290 7.497 5,065,204 -0.16(-2.09%)
Apr 24, 2009 7.785 7.805 7.621 7.657 3,432,448 -0.13(-1.64%)
Apr 23, 2009 7.770 7.825 7.718 7.785 2,164,076 +0.01(+0.16%)
Apr 22, 2009 7.865 7.885 7.765 7.772 2,034,736 -0.12(-1.46%)
Apr 21, 2009 7.888 7.973 7.832 7.888 1,691,712 -0.02(-0.22%)
Apr 20, 2009 7.995 8.090 7.897 7.905 2,083,344 -0.12(-1.46%)
Apr 17, 2009 7.975 8.057 7.907 8.023 2,520,552 +0.05(+0.66%)
Apr 16, 2009 7.975 7.990 7.875 7.970 1,608,944 +0.03(+0.41%)
Apr 15, 2009 7.775 7.938 7.758 7.938 1,912,244 +0.10(+1.28%)
Apr 14, 2009 7.880 7.893 7.755 7.838 1,411,344 -0.08(-1.07%)
Apr 13, 2009 7.925 7.965 7.862 7.923 1,054,552 -0.00(-0.06%)
Apr 09, 2009 8.090 8.123 7.885 7.928 1,663,988 -0.05(-0.60%)
Apr 08, 2009 7.883 8.018 7.850 7.975 2,214,892 +0.13(+1.62%)
Apr 07, 2009 7.947 7.980 7.825 7.848 3,162,308 -0.16(-1.97%)
Apr 06, 2009 8.005 8.088 7.945 8.005 2,366,708 -0.00(-0.06%)
Apr 03, 2009 8.100 8.115 7.947 8.010 1,608,900 -0.06(-0.74%)
Apr 02, 2009 8.023 8.178 7.997 8.070 2,171,772 +0.10(+1.22%)
Apr 01, 2009 7.808 8.010 7.768 7.973 2,331,964 +0.04(+0.57%)
Mar 31, 2009 7.865 8.002 7.782 7.928 2,610,552 +0.07(+0.83%)
Mar 30, 2009 7.775 7.867 7.747 7.862 1,978,748 -0.12(-1.44%)
Mar 26, 2009 7.918 7.987 7.835 7.978 2,330,120 +0.10(+1.30%)
Mar 25, 2009 7.838 7.925 7.758 7.875 1,819,840 +0.05(+0.64%)
Mar 24, 2009 7.862 7.910 7.770 7.825 2,410,316 -0.09(-1.17%)
Mar 23, 2009 7.755 7.918 7.753 7.918 1,828,864 +0.16(+2.10%)
Mar 20, 2009 7.695 7.848 7.662 7.755 3,603,128 +0.12(+1.52%)
Mar 19, 2009 7.745 7.763 7.595 7.639 2,503,764 -0.09(-1.12%)
Mar 18, 2009 7.670 7.810 7.638 7.725 2,305,984 -0.03(-0.35%)
Mar 17, 2009 7.643 7.765 7.593 7.753 2,172,028 +0.16(+2.14%)
Mar 16, 2009 7.713 7.765 7.572 7.590 3,511,404 -0.03(-0.43%)
Mar 13, 2009 7.668 7.690 7.525 7.622 0 +0.00(+0.00%)
Mar 12, 2009 7.525 7.647 7.482 7.622 3,228,360 +0.08(+1.06%)
Mar 11, 2009 7.707 7.707 7.537 7.543 1,951,660 -0.10(-1.34%)
Mar 10, 2009 7.615 7.713 7.593 7.645 3,062,284 +0.10(+1.33%)
Mar 09, 2009 7.560 7.723 7.503 7.545 4,194,124 -0.04(-0.59%)
Mar 06, 2009 7.500 7.670 7.465 7.590 0 +0.24(+3.27%)
Mar 05, 2009 7.527 7.535 7.315 7.350 4,259,652 -0.26(-3.42%)
Mar 04, 2009 7.753 7.768 7.505 7.610 6,680,396 -0.25(-3.15%)
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.