Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.220 6.220 6.000 6.050 20,425 -0.17(-2.73%)
Jun 29, 2009 6.130 6.230 6.130 6.220 51,205 +0.10(+1.63%)
Jun 26, 2009 6.000 6.120 6.000 6.120 47,175 +0.13(+2.17%)
Jun 25, 2009 5.850 6.000 5.950 5.990 28,286 +0.06(+1.01%)
Jun 24, 2009 5.860 5.940 5.860 5.930 39,400 +0.18(+3.13%)
Jun 23, 2009 5.820 6.050 5.680 5.750 125,000 -0.10(-1.71%)
Jun 22, 2009 5.810 5.860 5.800 5.850 26,291 -0.20(-3.31%)
Jun 19, 2009 5.920 6.050 5.920 6.050 26,725 +0.16(+2.72%)
Jun 18, 2009 5.830 5.920 5.800 5.890 68,909 +0.04(+0.68%)
Jun 17, 2009 5.880 5.890 5.850 5.850 25,350 -0.10(-1.68%)
Jun 16, 2009 6.000 6.000 5.830 5.950 22,815 +0.05(+0.85%)
Jun 15, 2009 5.970 5.970 5.850 5.900 36,050 -0.15(-2.48%)
Jun 12, 2009 6.060 6.080 6.000 6.050 32,700 -0.02(-0.33%)
Jun 11, 2009 6.000 6.080 5.950 6.070 25,150 +0.11(+1.85%)
Jun 10, 2009 5.980 5.980 5.860 5.960 51,197 +0.06(+1.02%)
Jun 09, 2009 6.070 6.070 5.880 5.900 60,182 -0.06(-1.01%)
Jun 08, 2009 5.870 5.960 5.870 5.960 24,954 +0.01(+0.17%)
Jun 05, 2009 5.910 5.970 5.910 5.950 12,487 +0.03(+0.51%)
Jun 04, 2009 5.860 5.920 5.840 5.920 32,289 +0.08(+1.37%)
Jun 03, 2009 5.900 5.900 5.800 5.840 52,030 -0.14(-2.34%)
Jun 02, 2009 5.910 6.000 5.900 5.980 48,895 +0.09(+1.53%)
Jun 01, 2009 5.840 5.950 5.840 5.890 48,020 +0.17(+2.97%)
May 29, 2009 5.700 5.730 5.660 5.720 27,584 -0.06(-1.04%)
May 28, 2009 5.740 5.800 5.690 5.780 27,279 +0.09(+1.58%)
May 27, 2009 5.770 5.800 5.600 5.690 52,209 -0.07(-1.22%)
May 26, 2009 5.660 5.820 5.560 5.760 42,519 +0.18(+3.23%)
May 25, 2009 5.500 5.580 5.470 5.580 24,163 +0.07(+1.27%)
May 22, 2009 5.430 5.530 5.430 5.510 20,251 +0.02(+0.36%)
May 21, 2009 5.590 5.590 5.420 5.490 30,165 -0.16(-2.83%)
May 20, 2009 5.720 5.740 5.580 5.650 26,058 +0.01(+0.18%)
May 19, 2009 5.720 5.720 5.570 5.640 46,820 +0.18(+3.30%)
May 17, 2009 5.510 5.510 5.460 5.460 7,812 +0.02(+0.37%)
May 15, 2009 5.510 5.510 5.360 5.440 16,913 -0.09(-1.63%)
May 14, 2009 5.400 5.550 5.380 5.530 29,384 +0.11(+2.03%)
May 13, 2009 5.550 5.550 5.400 5.420 56,005 -0.16(-2.87%)
May 12, 2009 5.750 5.750 5.580 5.580 30,232 -0.12(-2.11%)
May 11, 2009 5.700 5.780 5.660 5.700 26,183 -0.06(-1.04%)
May 08, 2009 5.670 5.800 5.670 5.760 31,337 +0.10(+1.77%)
May 07, 2009 5.800 5.810 5.580 5.660 60,351 -0.13(-2.25%)
May 06, 2009 5.680 5.830 5.600 5.790 47,920 +0.12(+2.12%)
May 05, 2009 5.530 5.680 5.480 5.670 57,683 +0.18(+3.28%)
May 04, 2009 5.420 5.490 5.440 5.490 16,600 +0.24(+4.57%)
May 01, 2009 5.310 5.320 5.250 5.250 31,213 -0.08(-1.50%)
Apr 30, 2009 5.470 5.470 5.330 5.330 61,050 -0.03(-0.56%)
Apr 29, 2009 5.260 5.360 5.260 5.360 21,770 +0.04(+0.75%)
Apr 28, 2009 5.250 5.320 5.240 5.320 3,620 +0.04(+0.76%)
Apr 27, 2009 5.360 5.410 5.280 5.280 11,900 -0.07(-1.31%)
Apr 24, 2009 5.390 5.390 5.350 5.350 3,275 -0.03(-0.56%)
Apr 23, 2009 5.370 5.380 5.240 5.380 6,125 +0.07(+1.32%)
Apr 22, 2009 5.320 5.400 5.280 5.310 29,901 +0.01(+0.19%)
Apr 21, 2009 5.120 5.310 5.120 5.300 23,954 +0.11(+2.12%)
Apr 20, 2009 5.250 5.250 5.160 5.190 23,349 -0.27(-4.95%)
Apr 17, 2009 5.360 5.510 5.350 5.460 40,746 +0.13(+2.44%)
Apr 16, 2009 5.110 5.340 5.100 5.330 17,700 +0.15(+2.90%)
Apr 15, 2009 5.070 5.180 5.050 5.180 23,142 +0.03(+0.58%)
Apr 14, 2009 5.040 5.220 5.040 5.150 50,795 +0.05(+0.98%)
Apr 13, 2009 5.010 5.100 4.960 5.100 19,236 +0.10(+2.00%)
Apr 09, 2009 4.900 5.000 4.900 5.000 40,380 +0.28(+5.93%)
Apr 08, 2009 4.750 4.750 4.640 4.720 10,372 +0.03(+0.64%)
Apr 07, 2009 4.720 4.720 4.610 4.690 25,127 -0.17(-3.50%)
Apr 06, 2009 4.840 4.860 4.690 4.860 28,806 +0.05(+1.04%)
Apr 03, 2009 4.760 4.870 4.760 4.810 34,955 +0.00(+0.00%)
Apr 02, 2009 4.770 4.820 4.760 4.810 79,145 +0.16(+3.44%)
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.
 
bottom clear