Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.966 3.067 2.938 3.067 4,875,496 +0.11(+3.76%)
May 28, 2009 2.897 3.060 2.879 2.956 7,336,352 +0.06(+2.20%)
May 27, 2009 2.850 3.004 2.812 2.893 8,490,912 +0.02(+0.70%)
May 26, 2009 2.554 2.875 2.534 2.873 12,117,240 +0.29(+11.01%)
May 22, 2009 2.652 2.665 2.531 2.587 6,750,408 -0.01(-0.48%)
May 21, 2009 2.723 2.723 2.575 2.600 11,133,248 -0.15(-5.58%)
May 20, 2009 2.836 2.899 2.741 2.754 7,939,360 -0.06(-2.26%)
May 19, 2009 2.944 2.944 2.737 2.817 5,793,016 -0.02(-0.75%)
May 18, 2009 2.744 2.839 2.703 2.839 6,787,592 +0.13(+4.70%)
May 15, 2009 2.681 2.750 2.663 2.711 5,332,976 +0.03(+1.02%)
May 14, 2009 2.635 2.731 2.518 2.684 6,823,832 +0.09(+3.52%)
May 13, 2009 2.656 2.719 2.529 2.592 7,256,848 -0.11(-3.94%)
May 12, 2009 2.814 2.865 2.627 2.699 5,361,712 -0.10(-3.70%)
May 11, 2009 2.865 2.865 2.719 2.803 8,339,152 -0.12(-3.98%)
May 08, 2009 2.996 3.000 2.825 2.919 6,880,544 +0.05(+1.70%)
May 07, 2009 3.121 3.121 2.837 2.870 8,390,344 -0.19(-6.29%)
May 06, 2009 3.089 3.104 2.814 3.062 8,835,096 +0.00(+0.00%)
May 05, 2009 3.131 3.184 3.044 3.062 6,064,888 -0.08(-2.58%)
May 04, 2009 3.058 3.152 2.963 3.144 6,384,472 +0.14(+4.79%)
May 01, 2009 2.926 3.022 2.913 3.000 7,825,816 +0.06(+1.95%)
Apr 30, 2009 3.054 3.054 2.923 2.942 11,574,128 -0.06(-2.16%)
Apr 29, 2009 2.987 3.065 2.864 3.007 17,213,880 -0.06(-1.80%)
Apr 28, 2009 2.993 3.188 2.849 3.062 40,779,200 +0.35(+12.90%)
Apr 27, 2009 2.578 2.749 2.522 2.712 10,984,216 +0.10(+3.68%)
Apr 24, 2009 2.699 2.699 2.569 2.616 10,240,736 -0.06(-2.15%)
Apr 23, 2009 2.595 2.683 2.558 2.674 8,054,496 +0.08(+3.18%)
Apr 22, 2009 2.371 2.659 2.361 2.591 12,352,616 +0.19(+7.80%)
Apr 21, 2009 2.291 2.431 2.254 2.404 4,553,160 +0.11(+4.74%)
Apr 20, 2009 2.481 2.481 2.277 2.295 6,584,824 -0.21(-8.29%)
Apr 17, 2009 2.375 2.538 2.362 2.502 6,861,232 +0.14(+5.93%)
Apr 16, 2009 2.279 2.401 2.229 2.362 6,986,712 +0.09(+3.85%)
Apr 15, 2009 2.205 2.297 2.205 2.275 4,050,816 +0.06(+2.65%)
Apr 14, 2009 2.294 2.328 2.200 2.216 5,174,672 -0.11(-4.63%)
Apr 13, 2009 2.362 2.362 2.275 2.324 5,030,024 -0.04(-1.69%)
Apr 09, 2009 2.270 2.381 2.224 2.364 6,302,416 +0.15(+6.72%)
Apr 08, 2009 2.164 2.248 2.149 2.215 4,316,984 +0.06(+2.67%)
Apr 07, 2009 2.183 2.191 2.072 2.158 5,508,888 -0.06(-2.71%)
Apr 06, 2009 2.240 2.276 2.172 2.217 4,989,392 -0.04(-1.83%)
Apr 03, 2009 2.001 2.277 2.001 2.259 5,425,888 +0.10(+4.51%)
Apr 02, 2009 2.121 2.290 2.036 2.161 7,089,272 +0.15(+7.32%)
Apr 01, 2009 2.014 2.046 1.972 2.014 6,432,352 -0.04(-1.95%)
Mar 31, 2009 2.078 2.105 2.010 2.054 3,513,240 -0.00(-0.24%)
Mar 30, 2009 2.034 2.106 2.000 2.059 4,323,384 -0.12(-5.40%)
Mar 26, 2009 2.062 2.185 2.047 2.176 5,946,048 +0.14(+6.68%)
Mar 25, 2009 2.058 2.150 1.941 2.040 4,997,960 -0.00(-0.06%)
Mar 24, 2009 2.195 2.243 2.034 2.041 9,212,288 -0.30(-12.81%)
Mar 23, 2009 2.219 2.344 2.201 2.341 7,409,912 +0.19(+8.58%)
Mar 20, 2009 2.266 2.344 2.143 2.156 11,868,712 -0.10(-4.49%)
Mar 19, 2009 2.231 2.292 2.156 2.257 9,825,536 +0.04(+2.03%)
Mar 18, 2009 2.040 2.281 2.000 2.212 10,425,712 +0.19(+9.39%)
Mar 17, 2009 2.002 2.022 1.895 2.022 8,241,560 +0.10(+5.00%)
Mar 16, 2009 2.045 2.064 1.926 1.926 6,245,072 -0.09(-4.52%)
Mar 13, 2009 1.980 2.106 1.941 2.018 0 +0.08(+4.13%)
Mar 12, 2009 1.688 2.039 1.670 1.938 10,842,720 +0.24(+14.05%)
Mar 11, 2009 1.735 1.761 1.688 1.699 4,475,096 -0.02(-0.88%)
Mar 10, 2009 1.719 1.788 1.613 1.714 11,639,816 +0.16(+10.21%)
Mar 09, 2009 1.556 1.599 1.520 1.555 3,919,248 +0.01(+0.89%)
Mar 06, 2009 1.653 1.654 1.492 1.541 0 -0.11(-6.59%)
Mar 05, 2009 1.643 1.781 1.581 1.650 8,243,912 +0.04(+2.40%)
Mar 04, 2009 1.615 1.655 1.566 1.611 4,998,880 -0.11(-6.39%)
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.