Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.178 7.199 6.917 7.137 6,305,080 +0.19(+2.68%)
May 28, 2009 6.923 7.106 6.620 6.951 8,860,236 +0.05(+0.70%)
May 27, 2009 7.233 7.385 6.861 6.903 11,111,144 -0.32(-4.39%)
May 26, 2009 6.696 7.285 6.696 7.220 5,451,310 +0.36(+5.22%)
May 22, 2009 6.875 6.944 6.613 6.861 4,365,757 +0.02(+0.30%)
May 21, 2009 6.868 6.899 6.675 6.841 8,650,063 -0.13(-1.88%)
May 20, 2009 7.130 7.475 6.930 6.972 5,430,088 -0.08(-1.17%)
May 19, 2009 7.068 7.189 6.889 7.054 9,003,433 -0.01(-0.10%)
May 18, 2009 6.669 7.096 6.652 7.061 7,280,381 +0.49(+7.44%)
May 15, 2009 6.517 6.834 6.434 6.572 9,285,100 +0.06(+0.85%)
May 14, 2009 6.372 6.724 6.159 6.517 6,998,652 +0.15(+2.38%)
May 13, 2009 6.696 6.724 6.269 6.365 10,622,837 -0.54(-7.78%)
May 12, 2009 7.144 7.399 6.586 6.903 11,661,416 -0.12(-1.76%)
May 11, 2009 7.330 7.399 6.937 7.027 7,489,162 -0.44(-5.90%)
May 08, 2009 6.972 7.502 6.917 7.468 9,573,798 +0.61(+8.84%)
May 07, 2009 7.254 7.468 6.799 6.861 11,599,101 -0.37(-5.14%)
May 06, 2009 7.289 7.447 6.899 7.233 8,981,321 +0.01(+0.10%)
May 05, 2009 6.786 7.295 6.758 7.227 10,632,897 +0.43(+6.28%)
May 04, 2009 6.193 6.851 6.193 6.799 7,053,123 +0.61(+9.79%)
May 01, 2009 6.014 6.235 5.938 6.193 6,371,286 +0.09(+1.47%)
Apr 30, 2009 6.352 6.538 6.042 6.104 6,605,972 -0.10(-1.56%)
Apr 29, 2009 5.849 6.372 5.773 6.200 9,899,684 +0.41(+7.14%)
Apr 28, 2009 6.407 6.545 5.728 5.787 14,134,989 -0.93(-13.85%)
Apr 27, 2009 6.861 6.958 6.586 6.717 13,281,848 -0.23(-3.37%)
Apr 24, 2009 6.076 6.999 6.055 6.951 16,068,146 +0.97(+16.24%)
Apr 23, 2009 6.193 6.269 5.739 5.980 9,369,248 -0.21(-3.34%)
Apr 22, 2009 5.477 6.333 5.449 6.186 10,218,111 +0.49(+8.59%)
Apr 21, 2009 5.256 5.704 5.187 5.697 8,110,890 +0.41(+7.82%)
Apr 20, 2009 5.918 5.918 5.229 5.284 6,966,164 -0.68(-11.33%)
Apr 17, 2009 5.904 6.049 5.814 5.959 5,654,361 +0.16(+2.73%)
Apr 16, 2009 5.587 5.883 5.360 5.801 7,763,073 +0.34(+6.31%)
Apr 15, 2009 5.029 5.587 4.967 5.456 11,224,427 +0.39(+7.61%)
Apr 14, 2009 5.318 5.360 4.891 5.070 8,894,216 -0.22(-4.17%)
Apr 13, 2009 5.504 5.518 5.077 5.291 8,353,173 -0.30(-5.30%)
Apr 09, 2009 5.201 5.677 5.153 5.587 8,943,671 +0.61(+12.33%)
Apr 08, 2009 5.050 5.139 4.877 4.974 8,344,410 -0.06(-1.10%)
Apr 07, 2009 5.256 5.256 4.905 5.029 5,620,002 -0.37(-6.77%)
Apr 06, 2009 5.187 5.449 5.084 5.394 8,621,432 +0.12(+2.22%)
Apr 03, 2009 5.394 5.456 5.208 5.277 9,269,970 -0.12(-2.17%)
Apr 02, 2009 4.960 5.504 4.946 5.394 7,691,633 +0.58(+12.02%)
Apr 01, 2009 4.747 4.981 4.478 4.815 8,776,304 +0.01(+0.14%)
Mar 31, 2009 4.561 4.926 4.430 4.809 9,799,371 +0.19(+4.18%)
Mar 30, 2009 4.967 5.036 4.368 4.616 9,329,816 -0.72(-13.55%)
Mar 26, 2009 5.139 5.408 5.077 5.339 7,638,460 +0.28(+5.44%)
Mar 25, 2009 4.933 5.415 4.760 5.063 11,983,783 +0.12(+2.37%)
Mar 24, 2009 5.084 5.167 4.719 4.946 9,609,072 -0.21(-4.14%)
Mar 23, 2009 4.877 5.167 4.836 5.160 14,750,965 +0.61(+13.48%)
Mar 20, 2009 4.581 4.712 4.340 4.547 21,419,150 +0.13(+2.96%)
Mar 19, 2009 4.147 4.719 4.147 4.416 20,084,704 +0.23(+5.49%)
Mar 18, 2009 3.693 4.264 3.589 4.186 14,101,196 +0.47(+12.53%)
Mar 17, 2009 3.534 3.755 3.520 3.720 8,089,566 +0.13(+3.65%)
Mar 16, 2009 3.603 3.823 3.520 3.589 8,983,069 +0.08(+2.36%)
Mar 13, 2009 3.513 3.713 3.369 3.507 0 -0.06(-1.55%)
Mar 12, 2009 3.224 3.617 3.162 3.562 10,150,979 +0.34(+10.71%)
Mar 11, 2009 3.224 3.396 3.107 3.217 12,954,828 +0.23(+7.60%)
Mar 10, 2009 2.583 3.004 2.535 2.990 15,286,444 +0.46(+18.26%)
Mar 09, 2009 2.618 2.687 2.508 2.528 9,648,971 -0.16(-5.90%)
Mar 06, 2009 2.783 2.873 2.659 2.687 0 -0.08(-2.74%)
Mar 05, 2009 3.141 3.190 2.721 2.763 14,502,056 -0.49(-15.04%)
Mar 04, 2009 3.265 3.369 3.203 3.252 9,030,187 -0.10(-3.08%)
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.