Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.993 9.022 8.962 9.021 3,670,215 +0.04(+0.40%)
May 28, 2009 8.923 8.988 8.884 8.985 3,420,167 +0.12(+1.31%)
May 27, 2009 8.910 8.995 8.864 8.869 4,217,877 +0.00(+0.00%)
May 26, 2009 8.859 8.926 8.779 8.869 3,210,551 -0.06(-0.69%)
May 22, 2009 8.830 8.933 8.727 8.931 2,927,273 +0.19(+2.18%)
May 21, 2009 8.805 8.846 8.689 8.740 3,313,635 -0.12(-1.37%)
May 20, 2009 8.794 8.882 8.768 8.861 5,793,303 +0.07(+0.82%)
May 19, 2009 8.668 8.789 8.634 8.789 5,530,681 +0.14(+1.67%)
May 18, 2009 8.632 8.771 8.536 8.645 3,674,110 +0.15(+1.79%)
May 15, 2009 8.647 8.660 8.457 8.493 4,021,794 -0.17(-1.93%)
May 14, 2009 8.632 8.689 8.549 8.660 2,542,517 +0.05(+0.57%)
May 13, 2009 8.737 8.740 8.557 8.611 4,314,570 -0.18(-2.06%)
May 12, 2009 8.789 8.802 8.673 8.792 3,902,388 -0.03(-0.29%)
May 11, 2009 8.967 9.075 8.750 8.817 9,484,287 +0.20(+2.36%)
May 08, 2009 8.699 8.853 8.614 8.614 8,886,078 +0.12(+1.40%)
May 07, 2009 8.694 8.758 8.472 8.495 6,351,025 -0.14(-1.61%)
May 06, 2009 8.598 8.699 8.557 8.634 5,047,610 +0.05(+0.60%)
May 05, 2009 8.451 8.596 8.451 8.583 4,148,777 +0.10(+1.22%)
May 04, 2009 8.485 8.562 8.417 8.479 3,920,914 -0.03(-0.31%)
May 01, 2009 8.498 8.513 8.382 8.506 3,230,117 +0.29(+3.53%)
Apr 30, 2009 8.220 8.260 8.153 8.215 3,905,562 +0.16(+1.97%)
Apr 29, 2009 7.994 8.151 7.965 8.056 3,470,947 +0.11(+1.34%)
Apr 28, 2009 7.940 7.985 7.875 7.950 2,065,949 +0.03(+0.34%)
Apr 27, 2009 7.945 7.945 7.879 7.923 2,574,946 -0.04(-0.46%)
Apr 24, 2009 7.937 7.972 7.881 7.959 1,850,107 +0.07(+0.85%)
Apr 23, 2009 7.908 7.955 7.821 7.893 2,484,261 -0.01(-0.13%)
Apr 22, 2009 7.803 7.970 7.764 7.903 3,867,362 +0.00(+0.00%)
Apr 21, 2009 7.689 7.915 7.573 7.903 3,607,473 +0.16(+2.05%)
Apr 20, 2009 8.069 8.069 7.667 7.744 5,644,489 -0.38(-4.67%)
Apr 17, 2009 7.940 8.161 7.940 8.123 3,512,584 +0.16(+2.02%)
Apr 16, 2009 7.774 7.970 7.731 7.963 4,523,558 +0.21(+2.70%)
Apr 15, 2009 7.662 7.754 7.593 7.754 2,982,501 +0.19(+2.46%)
Apr 14, 2009 7.622 7.652 7.568 7.568 2,915,763 -0.06(-0.78%)
Apr 13, 2009 7.573 7.731 7.506 7.627 2,502,808 +0.08(+1.05%)
Apr 09, 2009 7.560 7.605 7.481 7.548 6,703,593 +0.13(+1.74%)
Apr 08, 2009 7.424 7.449 7.320 7.419 2,260,439 +0.00(+0.00%)
Apr 07, 2009 7.431 7.476 7.352 7.419 3,749,876 -0.02(-0.23%)
Apr 06, 2009 7.436 7.483 7.394 7.436 2,670,992 -0.04(-0.60%)
Apr 03, 2009 7.362 7.506 7.295 7.481 7,250,511 +0.12(+1.65%)
Apr 02, 2009 7.215 7.374 7.196 7.359 4,251,296 +0.20(+2.74%)
Apr 01, 2009 7.196 7.196 7.086 7.163 2,116,642 +0.20(+2.80%)
Mar 31, 2009 6.907 7.051 6.864 6.968 2,648,788 +0.12(+1.80%)
Mar 30, 2009 7.030 7.032 6.826 6.845 3,097,627 -0.17(-2.36%)
Mar 26, 2009 7.042 7.091 7.011 7.011 5,264,166 +0.03(+0.41%)
Mar 25, 2009 6.980 7.020 6.959 6.982 2,483,375 +0.05(+0.68%)
Mar 24, 2009 7.001 7.039 6.900 6.935 2,138,084 -0.09(-1.22%)
Mar 23, 2009 6.954 7.023 6.954 7.021 3,892,269 +0.10(+1.41%)
Mar 20, 2009 6.843 6.923 6.773 6.923 2,570,868 +0.12(+1.70%)
Mar 19, 2009 6.852 6.897 6.772 6.807 2,175,005 -0.02(-0.31%)
Mar 18, 2009 6.734 6.864 6.653 6.829 4,623,829 +0.07(+0.98%)
Mar 17, 2009 6.713 6.798 6.656 6.762 3,392,930 +0.05(+0.74%)
Mar 16, 2009 6.701 6.784 6.675 6.713 3,413,699 +0.05(+0.82%)
Mar 13, 2009 6.554 6.677 6.554 6.658 0 +0.06(+0.86%)
Mar 12, 2009 6.481 6.624 6.443 6.601 3,427,853 +0.13(+2.06%)
Mar 11, 2009 6.436 6.509 6.346 6.468 2,816,072 +0.12(+1.97%)
Mar 10, 2009 6.211 6.346 6.137 6.343 5,329,736 +0.22(+3.68%)
Mar 09, 2009 6.211 6.225 6.048 6.119 2,320,662 -0.10(-1.67%)
Mar 06, 2009 6.175 6.308 6.154 6.223 0 +0.02(+0.35%)
Mar 05, 2009 6.419 6.462 6.156 6.201 2,383,228 -0.19(-2.90%)
Mar 04, 2009 6.440 6.563 6.346 6.386 2,706,783 -0.05(-0.85%)
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.