Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,160 +0.06(+0.96%)
May 28, 2009 5.912 6.281 5.857 6.259 21,991,510 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,702,802 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,138 -0.13(-2.14%)
May 22, 2009 5.848 6.149 5.793 5.985 20,649,086 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,605,604 +0.50(+9.52%)
May 20, 2009 5.530 5.672 5.159 5.299 30,015,454 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,203 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,428 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,374 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.583 9,812,132 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,260 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,104 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.446 5.657 10,347,949 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,069 -0.00(-0.03%)
May 07, 2009 5.943 5.966 5.588 5.654 8,872,354 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,240 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,544 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,025 +0.14(+2.64%)
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.