Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.252 5.278 5.160 5.255 11,932,940 +0.04(+0.75%)
Jun 29, 2009 5.213 5.281 5.160 5.216 8,972,569 +0.00(+0.00%)
Jun 26, 2009 5.164 5.255 5.164 5.216 11,507,774 +0.01(+0.25%)
Jun 25, 2009 5.246 5.250 5.196 5.203 11,248,685 -0.02(-0.44%)
Jun 24, 2009 5.193 5.249 5.183 5.226 8,064,077 +0.04(+0.76%)
Jun 23, 2009 5.232 5.255 5.162 5.187 9,054,267 -0.04(-0.75%)
Jun 22, 2009 5.308 5.363 5.210 5.226 12,813,466 -0.16(-2.98%)
Jun 19, 2009 5.324 5.436 5.314 5.386 7,700,642 +0.05(+0.92%)
Jun 18, 2009 5.318 5.383 5.288 5.337 4,523,026 -0.01(-0.18%)
Jun 17, 2009 5.373 5.406 5.269 5.347 8,691,702 +0.02(+0.43%)
Jun 16, 2009 5.331 5.419 5.216 5.324 7,271,183 -0.01(-0.18%)
Jun 15, 2009 5.318 5.344 5.246 5.334 8,564,253 -0.04(-0.73%)
Jun 12, 2009 5.396 5.439 4.862 5.373 8,828,433 -0.05(-0.85%)
Jun 11, 2009 5.488 5.534 5.409 5.419 6,640,611 -0.06(-1.14%)
Jun 10, 2009 5.413 5.537 5.357 5.481 11,704,553 +0.08(+1.52%)
Jun 09, 2009 5.321 5.422 5.278 5.399 4,543,127 +0.09(+1.73%)
Jun 08, 2009 5.341 5.393 5.285 5.308 8,466,051 -0.03(-0.61%)
Jun 05, 2009 5.347 5.383 5.236 5.341 7,798,511 +0.06(+1.18%)
Jun 04, 2009 5.219 5.308 5.206 5.278 6,789,839 +0.05(+0.94%)
Jun 03, 2009 5.357 5.449 5.211 5.229 11,227,958 -0.13(-2.50%)
Jun 02, 2009 5.422 5.478 5.363 5.363 6,065,830 -0.06(-1.15%)
Jun 01, 2009 5.327 5.450 5.291 5.426 7,720,985 +0.12(+2.28%)
May 29, 2009 5.278 5.324 5.249 5.305 9,267,103 +0.02(+0.37%)
May 28, 2009 5.305 5.383 5.232 5.285 5,547,151 +0.04(+0.69%)
May 27, 2009 5.206 5.370 5.206 5.249 6,733,563 -0.00(-0.06%)
May 26, 2009 4.993 5.272 4.984 5.252 6,956,917 +0.19(+3.68%)
May 22, 2009 5.059 5.154 5.039 5.065 4,556,403 +0.03(+0.52%)
May 21, 2009 5.049 5.170 5.016 5.039 5,428,454 -0.06(-1.09%)
May 20, 2009 5.013 5.160 4.967 5.095 5,611,352 +0.08(+1.63%)
May 19, 2009 4.954 5.079 4.908 5.013 5,503,393 +0.01(+0.26%)
May 18, 2009 4.869 5.007 4.866 5.000 3,927,725 +0.10(+2.14%)
May 15, 2009 4.944 4.944 4.876 4.895 4,381,247 -0.07(-1.32%)
May 14, 2009 4.964 5.029 4.944 4.961 3,836,486 +0.00(+0.00%)
May 13, 2009 5.092 5.138 4.948 4.961 6,819,536 -0.16(-3.19%)
May 12, 2009 5.216 5.216 5.069 5.124 6,684,280 -0.07(-1.26%)
May 11, 2009 5.088 5.242 5.075 5.190 5,051,694 +0.02(+0.38%)
May 08, 2009 5.219 5.288 5.160 5.170 4,452,729 -0.02(-0.44%)
May 07, 2009 5.249 5.262 5.160 5.193 5,025,616 -0.04(-0.69%)
May 06, 2009 5.265 5.305 5.142 5.229 9,543,863 -0.02(-0.37%)
May 05, 2009 5.255 5.305 5.232 5.249 7,158,918 +0.00(+0.00%)
May 04, 2009 5.221 5.324 5.187 5.249 5,539,275 +0.00(+0.00%)
May 01, 2009 5.259 5.264 5.229 5.249 5,179,651 +0.00(+0.06%)
Apr 30, 2009 5.488 5.511 5.242 5.246 7,995,204 -0.21(-3.78%)
Apr 29, 2009 5.216 5.616 5.216 5.452 9,653,410 +0.23(+4.32%)
Apr 28, 2009 5.206 5.321 5.187 5.226 4,992,276 +0.01(+0.25%)
Apr 27, 2009 5.252 5.327 5.190 5.213 6,673,985 -0.15(-2.81%)
Apr 24, 2009 5.269 5.429 5.232 5.363 3,791,082 +0.08(+1.55%)
Apr 23, 2009 5.272 5.295 5.131 5.282 4,953,972 -0.01(-0.12%)
Apr 22, 2009 5.291 5.390 5.239 5.288 4,535,556 -0.05(-0.92%)
Apr 21, 2009 5.291 5.390 5.239 5.337 5,675,388 +0.04(+0.68%)
Apr 20, 2009 5.367 5.429 5.282 5.301 7,335,992 -0.16(-3.00%)
Apr 17, 2009 5.475 5.517 5.373 5.465 6,156,286 -0.04(-0.71%)
Apr 16, 2009 5.406 5.550 5.357 5.504 3,825,794 +0.17(+3.13%)
Apr 15, 2009 5.324 5.386 5.259 5.337 2,051,506 -0.04(-0.79%)
Apr 14, 2009 5.386 5.445 5.321 5.380 3,080,472 -0.06(-1.02%)
Apr 13, 2009 5.347 5.458 5.334 5.435 2,526,052 +0.03(+0.55%)
Apr 09, 2009 5.318 5.416 5.269 5.406 3,617,032 +0.14(+2.74%)
Apr 08, 2009 5.246 5.282 5.190 5.262 2,657,700 +0.08(+1.45%)
Apr 07, 2009 5.242 5.269 5.154 5.187 2,953,157 -0.10(-1.86%)
Apr 06, 2009 5.131 5.295 5.115 5.285 4,789,148 +0.08(+1.45%)
Apr 03, 2009 5.193 5.229 5.141 5.210 2,873,600 +0.03(+0.57%)
Apr 02, 2009 5.154 5.255 5.069 5.180 5,577,746 +0.06(+1.09%)
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.