Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.860 5.970 5.710 5.940 276,925 +0.08(+1.37%)
May 28, 2009 6.090 6.140 5.790 5.860 192,418 -0.17(-2.82%)
May 27, 2009 5.920 6.240 5.800 6.030 293,413 +0.06(+1.01%)
May 26, 2009 5.520 5.970 5.490 5.970 300,960 +0.42(+7.57%)
May 22, 2009 5.790 5.900 5.540 5.550 202,919 -0.22(-3.81%)
May 21, 2009 5.600 6.060 5.570 5.770 315,571 +0.12(+2.12%)
May 20, 2009 6.000 6.080 5.570 5.650 551,661 -0.30(-5.04%)
May 19, 2009 6.460 6.590 5.850 5.950 846,143 -0.41(-6.45%)
May 18, 2009 6.190 6.400 5.880 6.360 552,453 +0.21(+3.41%)
May 15, 2009 6.190 6.290 6.010 6.150 230,132 -0.05(-0.81%)
May 14, 2009 6.430 6.450 6.180 6.200 710,036 -0.08(-1.27%)
May 13, 2009 6.600 6.620 6.270 6.280 406,098 -0.45(-6.69%)
May 12, 2009 7.500 7.500 6.530 6.730 411,042 -0.13(-1.90%)
May 11, 2009 6.870 6.940 6.780 6.860 171,998 -0.12(-1.72%)
May 08, 2009 6.790 6.980 6.580 6.980 371,876 +0.33(+4.96%)
May 07, 2009 7.020 7.210 6.510 6.650 407,340 -0.18(-2.64%)
May 06, 2009 6.610 6.900 6.460 6.830 427,428 +0.27(+4.12%)
May 05, 2009 6.550 6.790 6.270 6.560 239,378 +0.01(+0.15%)
May 04, 2009 6.420 6.560 6.280 6.550 293,485 +0.15(+2.34%)
May 01, 2009 6.660 6.680 6.300 6.400 253,976 -0.27(-4.05%)
Apr 30, 2009 6.600 6.860 6.550 6.670 449,239 +0.15(+2.30%)
Apr 29, 2009 6.040 6.540 5.920 6.520 385,700 +0.54(+9.03%)
Apr 28, 2009 5.800 6.080 5.750 5.980 311,211 +0.14(+2.40%)
Apr 27, 2009 5.800 5.950 5.780 5.840 320,848 -0.07(-1.18%)
Apr 24, 2009 5.970 5.970 5.660 5.910 506,897 +0.04(+0.68%)
Apr 23, 2009 6.260 6.300 5.790 5.870 764,237 +0.32(+5.77%)
Apr 22, 2009 5.470 5.750 5.443 5.550 357,231 +0.02(+0.36%)
Apr 21, 2009 5.210 5.530 5.120 5.530 298,396 +0.28(+5.33%)
Apr 20, 2009 5.610 5.630 5.060 5.250 326,711 -0.49(-8.54%)
Apr 17, 2009 6.100 6.115 5.620 5.740 354,882 -0.34(-5.59%)
Apr 16, 2009 5.670 6.130 5.490 6.080 530,049 +0.52(+9.35%)
Apr 15, 2009 5.370 5.560 5.250 5.560 247,255 +0.17(+3.15%)
Apr 14, 2009 5.570 5.650 5.390 5.390 309,819 -0.20(-3.58%)
Apr 13, 2009 5.740 5.790 5.510 5.590 355,195 -0.23(-3.95%)
Apr 09, 2009 5.400 5.920 5.340 5.820 624,903 +0.59(+11.28%)
Apr 08, 2009 5.200 5.310 5.030 5.230 259,801 +0.05(+0.97%)
Apr 07, 2009 5.120 5.320 5.100 5.180 318,952 +0.01(+0.19%)
Apr 06, 2009 5.200 5.230 4.980 5.170 217,488 -0.08(-1.52%)
Apr 03, 2009 5.320 5.350 5.150 5.250 240,442 -0.12(-2.23%)
Apr 02, 2009 5.080 5.410 4.990 5.370 391,137 +0.42(+8.48%)
Apr 01, 2009 4.840 5.060 4.780 4.950 407,188 +0.05(+1.02%)
Mar 31, 2009 5.260 5.400 4.850 4.900 598,990 -0.32(-6.13%)
Mar 30, 2009 5.360 5.490 5.130 5.220 194,726 -0.28(-5.09%)
Mar 26, 2009 5.510 5.660 5.310 5.500 464,740 +0.05(+0.92%)
Mar 25, 2009 5.950 6.080 5.350 5.450 637,138 +0.51(+10.32%)
Mar 24, 2009 5.190 5.240 4.920 4.940 244,711 -0.30(-5.73%)
Mar 23, 2009 5.130 5.380 5.050 5.240 247,956 +0.20(+3.97%)
Mar 20, 2009 5.400 5.550 4.870 5.040 543,349 -0.31(-5.79%)
Mar 19, 2009 5.590 5.700 5.290 5.350 297,908 -0.15(-2.73%)
Mar 18, 2009 5.570 5.620 5.250 5.500 701,014 +0.20(+3.77%)
Mar 17, 2009 5.410 5.530 5.220 5.300 368,238 -0.14(-2.57%)
Mar 16, 2009 5.810 5.930 5.440 5.440 282,322 -0.30(-5.23%)
Mar 13, 2009 5.890 5.910 5.610 5.740 308,763 -0.09(-1.54%)
Mar 12, 2009 5.840 5.900 5.680 5.830 665,223 +0.17(+3.00%)
Mar 11, 2009 5.460 5.760 5.320 5.660 451,455 +0.22(+4.04%)
Mar 10, 2009 5.240 5.470 5.180 5.440 307,890 +0.32(+6.25%)
Mar 09, 2009 4.960 5.200 4.900 5.120 448,590 +0.13(+2.61%)
Mar 06, 2009 5.300 5.500 4.670 4.990 805,244 -0.24(-4.59%)
Mar 05, 2009 5.790 6.010 5.200 5.230 571,536 -0.62(-10.60%)
Mar 04, 2009 6.060 6.230 5.800 5.850 614,013 -0.16(-2.66%)
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.