Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.310 8.370 7.934 8.163 41,996 -0.27(-3.25%)
Jun 29, 2009 8.570 8.710 8.410 8.437 60,355 -0.04(-0.51%)
Jun 26, 2009 8.780 8.820 8.470 8.480 16,379 -0.42(-4.72%)
Jun 25, 2009 8.860 8.900 8.700 8.900 31,234 +0.40(+4.71%)
Jun 24, 2009 8.350 8.620 8.350 8.500 44,591 +0.54(+6.78%)
Jun 23, 2009 7.670 8.040 7.670 7.960 55,863 +0.35(+4.60%)
Jun 22, 2009 7.970 7.970 7.590 7.610 106,750 -0.80(-9.51%)
Jun 19, 2009 8.579 8.600 8.330 8.410 24,362 +0.13(+1.57%)
Jun 18, 2009 8.290 8.370 8.150 8.280 83,828 -0.03(-0.36%)
Jun 17, 2009 8.160 8.380 8.060 8.310 102,449 +0.15(+1.84%)
Jun 16, 2009 8.860 8.860 8.150 8.160 115,697 -0.21(-2.51%)
Jun 15, 2009 9.060 9.060 8.320 8.370 138,207 -0.80(-8.72%)
Jun 12, 2009 9.620 9.620 9.040 9.170 118,357 -0.48(-4.97%)
Jun 11, 2009 9.260 9.660 9.250 9.650 322,673 +0.73(+8.19%)
Jun 10, 2009 8.930 8.990 8.790 8.920 73,905 +0.04(+0.45%)
Jun 09, 2009 8.740 9.100 8.620 8.880 118,713 +0.53(+6.35%)
Jun 08, 2009 8.350 8.418 8.240 8.350 44,003 +0.05(+0.60%)
Jun 05, 2009 8.400 8.430 8.130 8.300 80,063 -0.21(-2.47%)
Jun 04, 2009 8.100 8.510 7.815 8.510 55,276 +0.79(+10.23%)
Jun 03, 2009 8.150 8.150 7.680 7.720 53,624 -0.40(-4.93%)
Jun 02, 2009 8.310 8.310 8.000 8.120 74,807 -0.27(-3.22%)
Jun 01, 2009 8.350 8.790 8.060 8.390 164,621 +0.69(+9.02%)
May 29, 2009 7.470 7.800 7.390 7.696 109,403 +0.42(+5.71%)
May 28, 2009 7.100 7.334 7.080 7.280 43,985 +0.17(+2.39%)
May 27, 2009 7.550 7.550 7.050 7.110 49,185 -0.38(-5.07%)
May 26, 2009 7.480 7.630 7.080 7.490 25,671 +0.05(+0.67%)
May 22, 2009 7.010 7.620 7.010 7.440 36,370 +0.37(+5.23%)
May 21, 2009 7.400 7.400 6.920 7.070 41,415 -0.40(-5.35%)
May 20, 2009 7.450 7.536 7.333 7.470 34,429 +0.00(+0.00%)
May 19, 2009 7.310 7.780 7.310 7.470 25,146 -0.03(-0.40%)
May 18, 2009 7.770 8.050 7.220 7.500 33,090 +0.31(+4.25%)
May 15, 2009 7.350 7.450 7.110 7.194 5,384 -0.16(-2.12%)
May 14, 2009 7.150 7.360 6.950 7.350 32,690 +0.21(+2.94%)
May 13, 2009 7.550 7.550 7.020 7.140 49,280 -0.44(-5.81%)
May 12, 2009 7.900 8.120 7.510 7.580 44,514 -0.05(-0.65%)
May 11, 2009 7.940 7.940 7.500 7.630 27,698 -0.31(-3.90%)
May 08, 2009 8.400 8.400 7.760 7.940 44,431 +0.11(+1.40%)
May 07, 2009 8.390 8.420 7.820 7.830 98,668 -0.28(-3.45%)
May 06, 2009 7.750 8.179 7.750 8.110 82,857 +0.59(+7.85%)
May 05, 2009 7.870 7.870 7.400 7.520 22,584 -0.23(-2.97%)
May 04, 2009 7.700 7.760 7.600 7.750 74,199 +0.25(+3.33%)
May 01, 2009 7.160 7.590 7.160 7.500 36,877 +0.55(+7.91%)
Apr 30, 2009 6.990 7.070 6.793 6.950 68,027 +0.17(+2.51%)
Apr 29, 2009 6.660 6.820 6.450 6.780 39,196 +0.66(+10.78%)
Apr 28, 2009 6.310 6.346 6.060 6.120 40,195 -0.20(-3.16%)
Apr 27, 2009 6.820 6.820 6.300 6.320 41,318 -0.53(-7.74%)
Apr 24, 2009 6.790 6.950 6.660 6.850 39,512 +0.17(+2.54%)
Apr 23, 2009 6.910 7.100 6.530 6.680 49,523 -0.23(-3.33%)
Apr 22, 2009 7.000 7.200 6.820 6.910 51,973 -0.17(-2.40%)
Apr 21, 2009 7.450 7.450 6.660 7.080 52,819 -0.02(-0.28%)
Apr 20, 2009 7.490 7.500 7.090 7.100 62,310 -0.75(-9.55%)
Apr 17, 2009 7.830 7.900 7.700 7.850 36,839 +0.14(+1.82%)
Apr 16, 2009 8.000 8.440 7.600 7.710 216,920 -0.15(-1.91%)
Apr 15, 2009 7.310 7.920 7.310 7.860 48,906 +0.37(+4.93%)
Apr 14, 2009 8.460 8.460 7.260 7.491 163,652 -1.16(-13.40%)
Apr 13, 2009 7.760 9.220 7.393 8.650 105,261 +1.41(+19.48%)
Apr 09, 2009 7.480 7.480 7.140 7.240 135,977 +0.34(+4.93%)
Apr 08, 2009 6.980 6.980 6.770 6.900 25,410 +0.13(+1.86%)
Apr 07, 2009 6.700 6.820 6.510 6.774 29,948 +0.04(+0.65%)
Apr 06, 2009 6.720 6.800 6.585 6.730 36,168 -0.14(-2.04%)
Apr 03, 2009 6.540 6.940 6.450 6.870 40,666 +0.39(+6.02%)
Apr 02, 2009 6.430 6.520 6.300 6.480 39,157 +0.37(+6.05%)
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.