Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.660 7.837 7.379 7.412 141,047 -0.22(-2.92%)
Jun 29, 2009 7.809 8.048 7.511 7.635 100,941 -0.18(-2.32%)
Jun 26, 2009 7.726 7.899 7.487 7.817 375,111 +0.04(+0.53%)
Jun 25, 2009 7.429 7.784 7.305 7.776 190,039 +0.24(+3.18%)
Jun 24, 2009 7.668 7.916 7.487 7.536 133,823 -0.08(-1.08%)
Jun 23, 2009 7.652 7.908 7.569 7.619 142,135 +0.01(+0.11%)
Jun 22, 2009 7.949 8.131 7.478 7.611 183,603 -0.38(-4.75%)
Jun 19, 2009 7.875 8.403 7.734 7.990 350,383 +0.26(+3.42%)
Jun 18, 2009 7.825 7.932 7.685 7.726 98,365 -0.10(-1.27%)
Jun 17, 2009 7.561 7.965 7.487 7.825 164,532 +0.25(+3.27%)
Jun 16, 2009 7.759 7.941 7.355 7.578 112,537 -0.16(-2.03%)
Jun 15, 2009 7.949 8.114 7.388 7.734 140,687 -0.33(-4.09%)
Jun 12, 2009 8.197 8.197 7.941 8.065 138,875 -0.19(-2.30%)
Jun 11, 2009 8.147 8.651 8.147 8.254 125,430 +0.12(+1.42%)
Jun 10, 2009 8.246 8.362 7.866 8.139 201,955 -0.06(-0.71%)
Jun 09, 2009 8.221 8.428 8.114 8.197 134,972 +0.02(+0.20%)
Jun 08, 2009 7.999 8.453 7.970 8.180 146,475 -0.04(-0.50%)
Jun 05, 2009 8.428 8.477 8.085 8.221 94,304 -0.12(-1.48%)
Jun 04, 2009 7.883 8.469 7.833 8.345 155,870 +0.51(+6.53%)
Jun 03, 2009 7.932 8.122 7.561 7.833 147,193 -0.19(-2.37%)
Jun 02, 2009 8.155 8.403 7.899 8.023 129,981 -0.17(-2.11%)
Jun 01, 2009 7.776 8.254 7.701 8.197 120,601 +0.56(+7.35%)
May 29, 2009 7.404 7.652 7.305 7.635 144,176 +0.23(+3.12%)
May 28, 2009 7.553 7.726 7.148 7.404 86,773 -0.11(-1.43%)
May 27, 2009 7.454 7.800 7.256 7.511 118,863 -0.03(-0.44%)
May 26, 2009 6.901 7.710 6.760 7.545 147,964 +0.59(+8.55%)
May 22, 2009 7.173 7.313 6.942 6.950 110,273 -0.20(-2.77%)
May 21, 2009 7.066 7.313 6.958 7.148 156,062 +0.00(+0.00%)
May 20, 2009 7.247 7.553 7.058 7.148 149,522 -0.06(-0.80%)
May 19, 2009 7.041 7.462 7.008 7.206 75,256 +0.16(+2.22%)
May 18, 2009 6.785 7.091 6.769 7.049 81,563 +0.31(+4.53%)
May 15, 2009 6.892 6.983 6.645 6.744 96,735 -0.11(-1.57%)
May 14, 2009 6.752 7.148 6.637 6.851 140,435 +0.16(+2.34%)
May 13, 2009 7.173 7.223 6.694 6.694 156,239 -0.63(-8.57%)
May 12, 2009 7.578 7.800 7.157 7.322 62,804 -0.23(-3.06%)
May 11, 2009 7.817 7.965 7.313 7.553 90,294 -0.45(-5.67%)
May 08, 2009 7.817 8.073 7.734 8.007 122,945 +0.35(+4.64%)
May 07, 2009 7.932 7.982 7.437 7.652 131,744 -0.21(-2.63%)
May 06, 2009 8.089 8.254 7.586 7.858 165,317 -0.15(-1.86%)
May 05, 2009 8.263 8.461 7.916 8.007 228,701 -0.27(-3.29%)
May 04, 2009 8.238 8.527 7.776 8.279 194,636 +0.25(+3.08%)
May 01, 2009 8.032 8.188 7.850 8.032 155,335 -0.02(-0.31%)
Apr 30, 2009 7.792 8.386 7.602 8.056 186,381 +0.35(+4.61%)
Apr 29, 2009 7.041 7.743 7.008 7.701 191,651 +0.70(+10.02%)
Apr 28, 2009 6.727 7.041 6.681 7.000 126,502 +0.21(+3.16%)
Apr 27, 2009 6.958 7.024 6.736 6.785 264,436 -0.33(-4.64%)
Apr 24, 2009 7.000 7.214 6.913 7.115 125,307 +0.21(+2.99%)
Apr 23, 2009 7.016 7.158 6.719 6.909 126,566 -0.12(-1.76%)
Apr 22, 2009 6.595 7.140 6.537 7.033 123,014 +0.31(+4.54%)
Apr 21, 2009 6.306 6.744 6.273 6.727 111,768 +0.41(+6.54%)
Apr 20, 2009 6.793 6.901 6.290 6.315 115,251 -0.67(-9.57%)
Apr 17, 2009 6.620 7.016 6.422 6.983 157,048 +0.40(+6.02%)
Apr 16, 2009 6.513 6.670 6.356 6.587 118,592 +0.12(+1.92%)
Apr 15, 2009 6.405 6.571 6.265 6.463 118,816 +0.01(+0.13%)
Apr 14, 2009 6.678 6.719 6.273 6.455 146,541 -0.36(-5.33%)
Apr 13, 2009 6.694 6.818 6.430 6.818 118,807 +0.02(+0.24%)
Apr 09, 2009 6.356 6.802 6.290 6.802 164,847 +0.61(+9.87%)
Apr 08, 2009 6.026 6.199 5.861 6.191 126,382 +0.20(+3.31%)
Apr 07, 2009 6.249 6.389 5.968 5.993 197,963 -0.35(-5.47%)
Apr 06, 2009 6.604 6.670 6.282 6.339 139,428 -0.35(-5.30%)
Apr 03, 2009 6.760 6.843 6.372 6.694 129,911 -0.07(-0.98%)
Apr 02, 2009 6.273 6.909 6.273 6.760 196,983 +0.62(+10.08%)
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.