Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.100 5.282 5.100 5.150 2,260 +0.05(+0.98%)
Jun 29, 2009 5.110 5.250 5.100 5.100 1,713 +0.12(+2.41%)
Jun 26, 2009 5.250 5.380 4.980 4.980 6,000 -0.22(-4.23%)
Jun 25, 2009 5.210 5.450 5.200 5.200 4,146 -0.11(-2.07%)
Jun 24, 2009 5.400 5.400 5.230 5.310 700 +0.01(+0.19%)
Jun 23, 2009 5.470 5.600 5.210 5.300 13,495 -0.20(-3.64%)
Jun 22, 2009 5.500 5.500 5.500 5.500 200 +0.01(+0.18%)
Jun 19, 2009 5.610 5.640 5.490 5.490 5,296 -0.13(-2.31%)
Jun 18, 2009 5.610 5.900 5.600 5.620 1,333 +0.07(+1.26%)
Jun 17, 2009 5.750 5.750 5.550 5.550 511 -0.31(-5.29%)
Jun 16, 2009 6.080 6.080 5.860 5.860 1,300 -0.28(-4.56%)
Jun 15, 2009 6.064 6.140 6.063 6.140 400 +0.49(+8.67%)
Jun 12, 2009 5.770 5.900 5.650 5.650 2,036 -0.01(-0.18%)
Jun 11, 2009 5.900 5.950 5.660 5.660 2,200 -0.36(-5.98%)
Jun 10, 2009 6.000 6.080 5.940 6.020 1,300 +0.16(+2.73%)
Jun 09, 2009 6.400 6.400 5.860 5.860 4,586 -0.21(-3.46%)
Jun 08, 2009 6.060 6.080 6.060 6.070 830 -0.15(-2.46%)
Jun 05, 2009 6.099 6.250 5.960 6.223 786 +0.15(+2.52%)
Jun 04, 2009 6.070 6.070 6.070 6.070 200 -0.03(-0.49%)
Jun 03, 2009 6.130 6.200 6.100 6.100 900 -0.10(-1.61%)
Jun 02, 2009 6.160 6.300 6.160 6.200 800 +0.05(+0.81%)
Jun 01, 2009 6.900 6.900 6.150 6.150 4,407 -0.75(-10.87%)
May 29, 2009 6.400 6.900 6.400 6.900 1,550 +0.49(+7.64%)
May 27, 2009 6.390 6.410 6.410 6.410 900 -0.06(-0.93%)
May 26, 2009 6.500 6.530 6.380 6.470 1,050 +0.09(+1.41%)
May 22, 2009 6.600 6.600 6.380 6.380 995 -0.24(-3.63%)
May 21, 2009 6.600 7.060 6.420 6.620 5,292 +0.01(+0.15%)
May 20, 2009 6.620 6.620 6.610 6.610 200 -0.08(-1.20%)
May 19, 2009 6.690 6.721 6.460 6.690 1,821 -0.09(-1.33%)
May 18, 2009 6.500 7.218 6.500 6.780 2,564 +0.28(+4.31%)
May 15, 2009 6.470 6.620 6.450 6.500 3,100 +0.03(+0.46%)
May 14, 2009 6.550 6.550 6.460 6.470 1,600 -0.22(-3.29%)
May 13, 2009 6.740 6.890 6.620 6.690 6,372 -0.17(-2.48%)
May 12, 2009 7.020 7.140 6.575 6.860 4,815 -0.31(-4.32%)
May 11, 2009 7.290 7.290 6.550 7.170 4,330 +0.43(+6.38%)
May 08, 2009 7.550 7.550 6.520 6.740 5,235 -1.37(-16.88%)
May 07, 2009 8.650 8.650 7.890 8.109 3,615 -0.81(-9.09%)
May 06, 2009 9.020 9.020 8.920 8.920 300 -0.11(-1.22%)
May 05, 2009 9.268 9.280 9.010 9.030 1,594 -0.17(-1.85%)
May 04, 2009 9.400 9.490 9.200 9.200 2,280 -0.20(-2.13%)
May 01, 2009 9.440 10.00 9.064 9.400 7,064 -0.04(-0.42%)
Apr 30, 2009 8.710 9.450 8.600 9.440 2,000 +0.87(+10.15%)
Apr 29, 2009 6.390 8.600 6.340 8.570 11,625 +2.27(+36.03%)
Apr 28, 2009 6.300 6.300 6.300 6.300 200 +0.10(+1.61%)
Apr 27, 2009 5.907 6.200 5.907 6.200 1,725 +0.21(+3.42%)
Apr 24, 2009 6.000 6.055 5.995 5.995 800 +0.08(+1.44%)
Apr 23, 2009 5.844 5.910 5.844 5.910 1,150 +0.11(+1.90%)
Apr 22, 2009 5.660 5.862 5.660 5.800 2,100 +0.03(+0.52%)
Apr 21, 2009 5.760 5.890 5.760 5.770 800 +0.08(+1.41%)
Apr 20, 2009 5.740 5.740 5.670 5.690 2,801 -0.05(-0.87%)
Apr 17, 2009 5.400 5.860 5.400 5.740 3,760 +0.45(+8.51%)
Apr 16, 2009 5.290 5.290 5.290 5.290 100 +0.04(+0.76%)
Apr 15, 2009 5.220 5.320 5.220 5.250 400 +0.12(+2.34%)
Apr 14, 2009 4.710 5.130 4.320 5.130 9,925 +0.80(+18.48%)
Apr 13, 2009 4.640 4.640 4.260 4.330 7,256 +0.07(+1.64%)
Apr 09, 2009 4.250 4.330 4.250 4.260 4,846 +0.09(+2.16%)
Apr 08, 2009 4.190 4.340 4.033 4.170 4,550 +0.02(+0.48%)
Apr 07, 2009 4.010 4.150 4.000 4.150 1,756 +0.09(+2.22%)
Apr 06, 2009 4.050 4.150 4.050 4.060 1,107 -0.04(-0.98%)
Apr 03, 2009 4.010 4.100 3.990 4.100 3,700 +0.02(+0.49%)
Apr 02, 2009 4.060 4.180 4.058 4.080 1,825 +0.08(+2.00%)
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.