Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.960 6.160 5.860 6.070 85,464,128 +0.29(+5.02%)
Jun 29, 2009 5.660 5.960 5.600 5.780 73,479,376 +0.17(+3.03%)
Jun 26, 2009 5.650 5.800 5.550 5.610 68,303,904 -0.07(-1.23%)
Jun 25, 2009 5.640 5.750 5.530 5.680 62,881,160 +0.05(+0.89%)
Jun 24, 2009 5.660 5.900 5.510 5.630 72,181,112 +0.10(+1.81%)
Jun 23, 2009 5.430 5.590 5.210 5.530 60,576,908 +0.15(+2.79%)
Jun 22, 2009 5.670 5.790 5.370 5.380 57,589,616 -0.34(-5.94%)
Jun 19, 2009 5.730 5.960 5.690 5.720 69,582,712 +0.04(+0.70%)
Jun 18, 2009 5.780 5.810 5.520 5.680 57,548,360 -0.03(-0.53%)
Jun 17, 2009 5.640 5.850 5.300 5.710 87,705,744 +0.04(+0.71%)
Jun 16, 2009 5.940 5.950 5.520 5.670 87,189,080 -0.30(-5.10%)
Jun 15, 2009 6.020 6.040 5.800 5.975 65,112,988 -0.14(-2.21%)
Jun 12, 2009 6.010 6.150 5.920 6.110 54,584,184 +0.13(+2.17%)
Jun 11, 2009 6.150 6.240 5.750 5.980 132,871,488 -0.21(-3.39%)
Jun 10, 2009 6.320 6.430 6.110 6.190 90,230,000 -0.07(-1.12%)
Jun 09, 2009 6.380 6.440 6.180 6.260 84,480,208 -0.12(-1.88%)
Jun 08, 2009 6.183 6.460 6.100 6.380 85,539,376 +0.02(+0.31%)
Jun 05, 2009 6.470 6.530 6.220 6.360 85,658,872 +0.00(+0.00%)
Jun 04, 2009 6.180 6.400 6.170 6.360 83,774,616 +0.18(+2.91%)
Jun 03, 2009 6.300 6.300 5.960 6.180 111,363,968 -0.23(-3.59%)
Jun 02, 2009 6.170 6.460 6.030 6.410 134,574,400 +0.28(+4.57%)
Jun 01, 2009 5.950 6.230 5.880 6.130 111,599,912 +0.38(+6.61%)
May 29, 2009 5.580 5.750 5.410 5.750 99,306,464 +0.19(+3.42%)
May 28, 2009 5.410 5.560 5.250 5.560 63,217,168 +0.22(+4.12%)
May 27, 2009 5.480 5.530 5.250 5.340 55,302,600 -0.06(-1.11%)
May 26, 2009 5.160 5.410 5.100 5.400 66,346,360 +0.14(+2.66%)
May 22, 2009 5.370 5.370 5.100 5.260 50,026,688 -0.07(-1.31%)
May 21, 2009 5.250 5.390 5.060 5.330 78,406,392 -0.21(-3.70%)
May 20, 2009 5.660 5.750 5.330 5.535 95,471,568 -0.09(-1.69%)
May 19, 2009 5.490 5.690 5.330 5.630 92,750,624 +0.13(+2.36%)
May 18, 2009 5.690 5.700 5.290 5.500 121,457,680 +0.01(+0.18%)
May 15, 2009 5.220 5.500 5.220 5.490 128,734,368 +0.33(+6.40%)
May 14, 2009 5.160 5.360 4.990 5.160 207,099,888 +0.20(+4.03%)
May 13, 2009 4.770 4.970 4.710 4.960 540,947,904 -0.54(-9.82%)
May 12, 2009 5.740 5.770 5.010 5.500 213,750,000 -0.58(-9.54%)
May 11, 2009 6.090 6.260 5.880 6.080 64,540,008 -0.16(-2.56%)
May 08, 2009 6.190 6.300 6.030 6.240 63,884,408 +0.18(+2.97%)
May 07, 2009 6.510 6.540 5.650 6.060 94,884,816 -0.20(-3.19%)
May 06, 2009 5.910 6.290 5.900 6.260 95,431,720 +0.41(+7.01%)
May 05, 2009 5.820 5.910 5.600 5.850 70,337,488 -0.03(-0.43%)
May 04, 2009 5.900 5.940 5.750 5.875 58,099,040 +0.18(+3.25%)
May 01, 2009 5.990 6.000 5.560 5.690 102,853,312 -0.29(-4.85%)
Apr 30, 2009 5.580 5.990 5.570 5.980 186,837,920 +0.58(+10.74%)
Apr 29, 2009 5.320 5.450 5.280 5.400 70,684,688 +0.23(+4.45%)
Apr 28, 2009 5.080 5.400 5.010 5.170 73,093,552 +0.06(+1.17%)
Apr 27, 2009 5.070 5.420 5.020 5.110 111,379,040 +0.11(+2.20%)
Apr 24, 2009 5.330 5.450 4.960 5.000 287,775,040 +0.51(+11.36%)
Apr 23, 2009 4.430 4.510 4.310 4.490 115,620,448 +0.21(+4.91%)
Apr 22, 2009 4.100 4.420 4.050 4.280 145,262,032 +0.50(+13.23%)
Apr 21, 2009 3.530 3.840 3.270 3.780 93,827,264 +0.09(+2.44%)
Apr 20, 2009 3.910 3.910 3.610 3.690 57,775,708 -0.31(-7.75%)
Apr 17, 2009 4.190 4.210 3.970 4.000 55,084,224 -0.16(-3.85%)
Apr 16, 2009 4.120 4.200 3.950 4.160 59,360,808 +0.12(+2.97%)
Apr 15, 2009 4.230 4.250 3.750 4.040 88,275,360 -0.22(-5.16%)
Apr 14, 2009 4.280 4.330 4.150 4.260 64,205,088 -0.01(-0.23%)
Apr 13, 2009 4.250 4.320 4.030 4.270 73,935,960 +0.03(+0.71%)
Apr 09, 2009 4.220 4.410 4.030 4.240 131,505,416 +0.29(+7.34%)
Apr 08, 2009 3.670 4.050 3.530 3.950 260,903,952 +0.46(+13.18%)
Apr 07, 2009 3.700 3.740 3.360 3.490 112,549,592 -0.28(-7.43%)
Apr 06, 2009 3.270 4.000 3.250 3.770 231,283,984 +0.52(+16.00%)
Apr 03, 2009 2.930 3.250 2.910 3.250 111,824,536 +0.34(+11.68%)
Apr 02, 2009 2.890 2.950 2.830 2.910 68,113,664 +0.17(+6.20%)
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.