Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.840 6.990 6.610 6.680 425,097 -0.23(-3.33%)
Jun 29, 2009 6.940 7.040 6.620 6.910 1,157,331 -0.03(-0.43%)
Jun 26, 2009 6.500 6.980 6.450 6.940 2,358,921 +0.44(+6.77%)
Jun 25, 2009 6.439 6.530 6.400 6.500 267,132 +0.11(+1.72%)
Jun 24, 2009 6.300 6.550 6.290 6.390 195,954 +0.10(+1.59%)
Jun 23, 2009 6.380 6.390 6.130 6.290 322,136 -0.09(-1.41%)
Jun 22, 2009 6.690 6.690 6.300 6.380 428,486 -0.26(-3.92%)
Jun 19, 2009 6.530 6.660 6.450 6.640 449,265 +0.25(+3.91%)
Jun 18, 2009 6.280 6.640 6.280 6.390 574,236 +0.03(+0.47%)
Jun 17, 2009 6.500 6.600 6.250 6.360 746,735 -0.13(-2.00%)
Jun 16, 2009 6.880 6.940 6.200 6.490 1,270,678 -0.34(-4.98%)
Jun 15, 2009 8.190 8.290 6.780 6.830 3,429,467 +0.07(+1.04%)
Jun 12, 2009 6.640 7.200 6.410 6.760 1,776,577 +0.37(+5.79%)
Jun 11, 2009 6.200 6.400 6.150 6.390 306,728 +0.15(+2.34%)
Jun 10, 2009 6.200 6.400 6.050 6.244 387,513 +0.21(+3.55%)
Jun 09, 2009 6.500 6.500 5.750 6.030 636,276 -0.25(-3.98%)
Jun 08, 2009 6.710 7.050 5.700 6.280 1,008,337 -0.37(-5.56%)
Jun 05, 2009 6.200 6.650 6.060 6.650 676,135 +0.59(+9.74%)
Jun 04, 2009 6.000 6.180 5.950 6.060 462,791 +0.17(+2.89%)
Jun 03, 2009 6.000 6.000 5.750 5.890 297,114 -0.04(-0.67%)
Jun 02, 2009 5.930 6.000 5.802 5.930 405,577 +0.39(+7.04%)
Jun 01, 2009 5.500 5.540 5.400 5.540 121,753 +0.05(+0.91%)
May 29, 2009 5.640 5.640 5.320 5.490 101,924 -0.04(-0.72%)
May 28, 2009 5.620 5.620 5.390 5.530 95,332 +0.07(+1.28%)
May 27, 2009 5.530 5.690 5.400 5.460 70,223 -0.14(-2.50%)
May 26, 2009 5.520 5.617 5.330 5.600 103,875 +0.10(+1.76%)
May 22, 2009 5.690 5.690 5.300 5.503 108,236 -0.10(-1.73%)
May 21, 2009 5.600 5.660 5.520 5.600 122,755 +0.02(+0.36%)
May 20, 2009 5.600 5.650 5.500 5.580 187,859 -0.02(-0.36%)
May 19, 2009 5.500 5.710 5.450 5.600 219,546 +0.21(+3.90%)
May 18, 2009 5.410 5.480 5.170 5.390 167,780 +0.24(+4.66%)
May 15, 2009 5.250 5.360 5.100 5.150 88,349 -0.18(-3.38%)
May 14, 2009 5.270 5.400 5.130 5.330 101,652 +0.22(+4.31%)
May 13, 2009 5.280 5.370 5.000 5.110 66,596 -0.12(-2.29%)
May 12, 2009 5.350 5.500 5.050 5.230 79,822 -0.17(-3.15%)
May 11, 2009 5.250 5.500 5.250 5.400 150,487 +0.15(+2.86%)
May 08, 2009 4.900 5.250 4.840 5.250 116,023 +0.37(+7.58%)
May 07, 2009 4.850 4.880 4.600 4.880 49,028 +0.13(+2.74%)
May 06, 2009 4.720 4.750 4.590 4.750 44,619 +0.00(+0.00%)
May 05, 2009 4.690 4.750 4.600 4.750 36,404 +0.15(+3.26%)
May 04, 2009 4.750 4.750 4.480 4.600 59,068 -0.05(-1.08%)
May 01, 2009 4.500 4.650 4.310 4.650 76,164 +0.26(+5.92%)
Apr 30, 2009 4.300 4.625 4.250 4.390 36,117 +0.04(+0.92%)
Apr 29, 2009 4.260 4.400 4.210 4.350 42,748 +0.27(+6.62%)
Apr 28, 2009 4.250 4.490 4.020 4.080 37,813 -0.17(-4.00%)
Apr 27, 2009 4.650 4.650 3.820 4.250 123,701 -0.44(-9.42%)
Apr 24, 2009 4.850 4.850 4.690 4.692 54,254 -0.14(-2.86%)
Apr 23, 2009 4.960 5.000 4.700 4.830 92,732 -0.04(-0.82%)
Apr 22, 2009 4.680 4.900 4.500 4.870 148,865 +0.41(+9.19%)
Apr 21, 2009 3.920 4.600 3.920 4.460 132,811 +0.66(+17.37%)
Apr 20, 2009 3.900 4.000 3.750 3.800 50,650 -0.20(-5.00%)
Apr 17, 2009 3.850 4.000 3.800 4.000 37,398 +0.10(+2.56%)
Apr 16, 2009 3.790 3.900 3.750 3.900 16,861 +0.13(+3.45%)
Apr 15, 2009 3.870 3.870 3.680 3.770 32,727 -0.07(-1.82%)
Apr 14, 2009 3.780 3.870 3.700 3.840 22,888 +0.14(+3.78%)
Apr 13, 2009 3.690 3.920 3.690 3.700 26,552 -0.10(-2.63%)
Apr 09, 2009 3.710 3.800 3.470 3.800 11,021 +0.16(+4.40%)
Apr 08, 2009 3.680 3.790 3.640 3.640 26,440 -0.04(-1.09%)
Apr 07, 2009 3.700 3.700 3.610 3.680 13,430 +0.00(+0.00%)
Apr 06, 2009 3.650 3.680 3.550 3.680 22,504 -0.01(-0.27%)
Apr 03, 2009 3.700 3.700 3.520 3.690 39,281 +0.40(+12.16%)
Apr 02, 2009 3.400 3.500 3.290 3.290 18,626 -0.21(-6.00%)
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.
 
bottom clear