Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.460 5.617 5.460 5.557 928,637 +0.10(+1.93%)
Jul 30, 2009 5.407 5.482 5.250 5.452 416,258 +0.09(+1.68%)
Jul 29, 2009 5.460 5.482 5.332 5.362 302,153 -0.14(-2.59%)
Jul 28, 2009 5.497 5.515 5.370 5.505 243,473 +0.00(+0.00%)
Jul 27, 2009 5.437 5.512 5.317 5.505 515,630 +0.14(+2.66%)
Jul 24, 2009 5.332 5.422 5.250 5.362 341,336 -0.02(-0.28%)
Jul 23, 2009 5.107 5.392 5.092 5.377 810,938 +0.25(+4.82%)
Jul 22, 2009 5.062 5.145 4.972 5.130 364,915 +0.13(+2.55%)
Jul 21, 2009 5.010 5.077 4.973 5.002 505,554 +0.00(+0.00%)
Jul 20, 2009 5.002 5.040 4.972 5.002 591,516 +0.02(+0.45%)
Jul 17, 2009 5.100 5.160 4.890 4.980 606,083 -0.09(-1.78%)
Jul 16, 2009 5.130 5.175 5.025 5.070 576,656 -0.08(-1.60%)
Jul 15, 2009 4.942 5.175 4.807 5.152 843,386 +0.28(+5.69%)
Jul 14, 2009 4.890 4.942 4.702 4.875 268,413 +0.00(+0.00%)
Jul 13, 2009 4.770 4.897 4.665 4.875 315,366 +0.07(+1.40%)
Jul 10, 2009 4.822 4.890 4.725 4.807 285,457 -0.02(-0.47%)
Jul 09, 2009 4.950 4.950 4.815 4.830 359,505 -0.07(-1.53%)
Jul 08, 2009 5.115 5.115 4.845 4.905 470,709 -0.19(-3.68%)
Jul 07, 2009 5.182 5.182 5.070 5.092 393,332 -0.10(-2.02%)
Jul 06, 2009 5.302 5.317 5.092 5.197 354,229 -0.07(-1.42%)
Jul 02, 2009 5.437 5.437 5.272 5.272 401,397 -0.18(-3.30%)
Jul 01, 2009 5.512 5.602 5.430 5.452 474,324 -0.04(-0.68%)
Jun 30, 2009 5.587 5.587 5.400 5.490 392,912 -0.07(-1.35%)
Jun 29, 2009 5.677 5.677 5.520 5.565 359,095 -0.10(-1.85%)
Jun 26, 2009 5.662 5.730 5.422 5.670 1,839,041 -0.10(-1.69%)
Jun 25, 2009 5.745 5.790 5.602 5.767 453,367 +0.09(+1.59%)
Jun 24, 2009 5.625 5.737 5.580 5.677 537,674 +0.11(+2.02%)
Jun 23, 2009 5.572 5.610 5.512 5.565 464,431 +0.05(+0.95%)
Jun 22, 2009 5.437 5.557 5.437 5.512 399,746 +0.07(+1.24%)
Jun 19, 2009 5.482 5.550 5.362 5.445 770,407 +0.06(+1.11%)
Jun 18, 2009 5.347 5.452 5.347 5.385 378,424 +0.02(+0.42%)
Jun 17, 2009 5.272 5.430 5.257 5.362 457,840 +0.12(+2.29%)
Jun 16, 2009 5.227 5.302 5.175 5.242 385,306 +0.07(+1.30%)
Jun 15, 2009 5.250 5.250 5.152 5.175 410,753 -0.01(-0.29%)
Jun 12, 2009 5.010 5.197 4.965 5.190 588,217 +0.16(+3.28%)
Jun 11, 2009 5.002 5.070 4.987 5.025 339,988 +0.04(+0.90%)
Jun 10, 2009 5.032 5.077 4.897 4.980 424,125 +0.00(+0.00%)
Jun 09, 2009 5.010 5.070 4.950 4.980 525,886 -0.03(-0.60%)
Jun 08, 2009 5.017 5.100 4.950 5.010 289,521 -0.03(-0.60%)
Jun 05, 2009 5.115 5.152 5.040 5.040 295,283 +0.01(+0.30%)
Jun 04, 2009 5.077 5.167 4.980 5.025 271,628 -0.01(-0.30%)
Jun 03, 2009 5.145 5.182 4.972 5.040 574,452 -0.14(-2.75%)
Jun 02, 2009 5.167 5.242 5.115 5.182 344,112 +0.00(+0.00%)
Jun 01, 2009 5.077 5.197 5.032 5.182 480,485 +0.10(+2.07%)
May 29, 2009 4.965 5.077 4.949 5.077 474,981 +0.11(+2.27%)
May 28, 2009 5.032 5.055 4.912 4.965 312,546 -0.02(-0.45%)
May 27, 2009 4.942 5.055 4.942 4.987 303,719 -0.01(-0.15%)
May 26, 2009 4.800 5.032 4.695 4.995 423,493 +0.13(+2.62%)
May 22, 2009 4.980 5.025 4.822 4.867 520,411 -0.07(-1.37%)
May 21, 2009 4.995 5.257 4.852 4.935 363,180 -0.10(-2.08%)
May 20, 2009 5.017 5.107 4.957 5.040 772,544 +0.04(+0.90%)
May 19, 2009 5.100 5.145 4.972 4.995 312,084 -0.16(-3.20%)
May 18, 2009 5.160 5.167 4.942 5.160 356,550 +0.07(+1.47%)
May 15, 2009 5.167 5.212 5.032 5.085 604,429 -0.05(-1.02%)
May 14, 2009 5.107 5.231 4.980 5.137 397,060 +0.07(+1.33%)
May 13, 2009 4.927 5.122 4.927 5.070 362,381 +0.02(+0.30%)
May 12, 2009 4.882 5.250 4.882 5.055 330,124 -0.06(-1.17%)
May 11, 2009 5.272 5.287 5.010 5.115 416,199 -0.22(-4.21%)
May 08, 2009 5.235 5.355 5.167 5.340 544,836 +0.16(+3.19%)
May 07, 2009 5.302 5.310 5.085 5.175 480,840 -0.07(-1.29%)
May 06, 2009 5.167 5.250 5.122 5.242 573,794 +0.17(+3.40%)
May 05, 2009 4.950 5.092 4.860 5.070 456,484 +0.07(+1.50%)
May 04, 2009 5.040 5.145 4.875 4.995 460,535 +0.01(+0.30%)
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.