Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.384 5.436 5.301 5.421 49,300,256 +0.04(+0.70%)
Jun 29, 2009 5.335 5.406 5.286 5.384 35,303,920 +0.05(+0.98%)
Jun 26, 2009 5.331 5.402 5.256 5.331 85,617,176 -0.05(-0.98%)
Jun 25, 2009 5.290 5.429 5.136 5.384 52,999,956 +0.20(+3.83%)
Jun 24, 2009 5.162 5.264 5.144 5.185 72,539,528 +0.01(+0.29%)
Jun 23, 2009 5.106 5.237 5.106 5.170 56,150,564 +0.06(+1.25%)
Jun 22, 2009 5.117 5.183 5.016 5.106 62,196,824 -0.09(-1.80%)
Jun 19, 2009 5.249 5.279 5.151 5.200 60,276,052 +0.00(+0.00%)
Jun 18, 2009 5.200 5.286 5.147 5.200 43,465,688 +0.00(+0.07%)
Jun 17, 2009 5.106 5.237 5.069 5.196 68,652,808 +0.12(+2.44%)
Jun 16, 2009 5.189 5.241 5.039 5.072 74,320,192 -0.11(-2.10%)
Jun 15, 2009 5.320 5.324 5.136 5.181 62,973,872 -0.20(-3.69%)
Jun 12, 2009 5.380 5.399 5.264 5.380 45,527,248 -0.06(-1.10%)
Jun 11, 2009 5.335 5.552 5.331 5.440 54,585,324 +0.08(+1.54%)
Jun 10, 2009 5.470 5.485 5.230 5.357 49,869,928 -0.04(-0.76%)
Jun 09, 2009 5.391 5.458 5.309 5.399 45,963,072 +0.02(+0.35%)
Jun 08, 2009 5.331 5.458 5.185 5.380 43,426,900 +0.09(+1.70%)
Jun 05, 2009 5.473 5.488 5.222 5.290 46,995,088 -0.13(-2.49%)
Jun 04, 2009 5.335 5.436 5.256 5.425 50,151,972 +0.10(+1.97%)
Jun 03, 2009 5.200 5.417 5.230 5.320 47,039,468 -0.10(-1.87%)
Jun 02, 2009 5.200 5.481 5.192 5.421 75,229,088 +0.20(+3.88%)
Jun 01, 2009 5.222 5.279 5.189 5.219 65,745,960 +0.06(+1.09%)
May 29, 2009 5.301 5.312 4.937 5.162 110,241,472 -0.16(-2.96%)
May 28, 2009 5.376 5.560 5.241 5.320 49,577,088 -0.04(-0.77%)
May 27, 2009 5.481 5.537 5.316 5.361 64,401,828 -0.14(-2.59%)
May 26, 2009 5.256 5.575 5.241 5.503 56,028,020 +0.17(+3.24%)
May 22, 2009 5.406 5.432 5.290 5.331 29,547,092 -0.09(-1.59%)
May 21, 2009 5.503 5.526 5.335 5.417 56,121,524 -0.16(-2.82%)
May 20, 2009 5.638 5.712 5.541 5.575 41,867,632 -0.05(-0.87%)
May 19, 2009 5.691 5.764 5.605 5.623 52,711,988 -0.06(-1.06%)
May 18, 2009 5.432 5.687 5.432 5.683 52,427,248 +0.28(+5.13%)
May 15, 2009 5.541 5.586 5.372 5.406 61,493,772 -0.16(-2.96%)
May 14, 2009 5.653 5.680 5.545 5.571 61,017,604 -0.04(-0.67%)
May 13, 2009 5.586 5.725 5.530 5.608 59,679,420 -0.09(-1.58%)
May 12, 2009 5.826 5.830 5.575 5.698 56,787,752 -0.08(-1.36%)
May 11, 2009 5.796 5.852 5.728 5.777 39,505,864 -0.13(-2.16%)
May 08, 2009 5.998 5.998 5.815 5.905 65,843,504 +0.02(+0.38%)
May 07, 2009 5.968 6.103 5.818 5.882 99,937,048 -0.12(-1.94%)
May 06, 2009 6.103 6.148 5.860 5.998 61,250,464 -0.09(-1.54%)
May 05, 2009 6.238 6.373 5.965 6.092 63,208,548 -0.15(-2.40%)
May 04, 2009 6.231 6.396 6.077 6.242 68,739,096 +0.11(+1.77%)
May 01, 2009 6.028 6.182 5.901 6.133 69,318,512 +0.34(+5.82%)
Apr 30, 2009 6.073 6.111 5.762 5.796 92,669,536 +0.08(+1.44%)
Apr 29, 2009 5.380 5.751 5.380 5.713 84,508,824 +0.39(+7.40%)
Apr 28, 2009 5.102 5.391 5.095 5.320 52,046,068 +0.16(+3.13%)
Apr 27, 2009 5.080 5.192 4.967 5.159 63,956,052 -0.05(-0.94%)
Apr 24, 2009 5.117 5.264 5.031 5.207 50,715,152 +0.10(+2.06%)
Apr 23, 2009 5.196 5.237 4.994 5.102 72,306,656 -0.16(-3.13%)
Apr 22, 2009 5.252 5.380 5.249 5.267 52,358,984 -0.08(-1.54%)
Apr 21, 2009 5.219 5.365 5.177 5.350 54,716,732 +0.13(+2.44%)
Apr 20, 2009 5.294 5.354 5.170 5.222 53,956,460 -0.21(-3.80%)
Apr 17, 2009 5.593 5.593 5.342 5.429 70,813,336 -0.10(-1.90%)
Apr 16, 2009 5.395 5.567 5.327 5.533 68,008,080 +0.14(+2.64%)
Apr 15, 2009 5.144 5.406 5.136 5.391 62,026,528 +0.19(+3.75%)
Apr 14, 2009 5.312 5.335 5.155 5.196 62,650,364 -0.18(-3.41%)
Apr 13, 2009 5.372 5.444 5.279 5.380 36,182,212 -0.10(-1.85%)
Apr 09, 2009 5.402 5.503 5.369 5.481 57,512,768 +0.13(+2.52%)
Apr 08, 2009 5.309 5.346 5.185 5.346 59,408,452 +0.08(+1.57%)
Apr 07, 2009 5.286 5.342 5.245 5.264 67,184,568 -0.12(-2.23%)
Apr 06, 2009 5.372 5.425 5.316 5.384 49,897,904 -0.05(-0.97%)
Apr 03, 2009 5.492 5.530 5.324 5.436 62,869,340 -0.03(-0.48%)
Apr 02, 2009 5.297 5.526 5.260 5.462 80,276,672 +0.24(+4.67%)
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.