Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.662 3.733 3.489 3.521 258,417 -0.13(-3.45%)
Jun 29, 2009 3.741 3.756 3.536 3.646 216,811 -0.11(-2.93%)
Jun 26, 2009 3.756 3.858 3.583 3.756 855,356 -0.02(-0.42%)
Jun 25, 2009 3.536 3.780 3.513 3.772 296,244 +0.21(+5.96%)
Jun 24, 2009 3.528 3.788 3.489 3.560 238,292 +0.05(+1.57%)
Jun 23, 2009 3.301 3.560 3.246 3.505 479,989 +0.24(+7.21%)
Jun 22, 2009 3.450 3.450 3.246 3.269 402,849 -0.20(-5.88%)
Jun 19, 2009 3.741 3.741 3.458 3.473 1,031,649 -0.19(-5.15%)
Jun 18, 2009 3.748 3.823 3.631 3.662 288,798 -0.10(-2.71%)
Jun 17, 2009 3.662 3.906 3.591 3.764 292,482 +0.10(+2.79%)
Jun 16, 2009 3.811 3.827 3.662 3.662 254,275 -0.13(-3.52%)
Jun 15, 2009 3.843 3.945 3.709 3.796 376,973 -0.18(-4.55%)
Jun 12, 2009 3.961 3.976 3.877 3.976 266,840 -0.03(-0.78%)
Jun 11, 2009 3.945 4.181 3.921 4.008 382,254 +0.06(+1.59%)
Jun 10, 2009 3.929 4.000 3.898 3.945 440,043 +0.05(+1.21%)
Jun 09, 2009 3.733 4.055 3.733 3.898 399,736 +0.18(+4.86%)
Jun 08, 2009 3.489 3.741 3.442 3.717 411,096 +0.11(+3.05%)
Jun 05, 2009 3.576 3.709 3.536 3.607 518,042 +0.12(+3.38%)
Jun 04, 2009 3.293 3.560 3.285 3.489 1,540,647 +0.29(+9.09%)
Jun 03, 2009 3.065 3.198 3.041 3.198 1,451,850 +0.11(+3.56%)
Jun 02, 2009 3.135 3.222 3.064 3.088 647,491 -0.06(-1.75%)
Jun 01, 2009 3.128 3.230 3.100 3.143 1,093,700 +0.10(+3.36%)
May 29, 2009 3.104 3.151 2.978 3.041 620,554 -0.06(-1.78%)
May 28, 2009 3.065 3.159 2.978 3.096 595,452 +0.07(+2.34%)
May 27, 2009 3.135 3.191 3.025 3.025 504,777 -0.14(-4.47%)
May 26, 2009 3.080 3.167 3.002 3.167 577,293 +0.06(+2.03%)
May 22, 2009 3.175 3.206 3.018 3.104 678,530 -0.06(-1.74%)
May 21, 2009 3.403 3.442 3.080 3.159 715,589 -0.28(-8.22%)
May 20, 2009 3.615 3.733 3.411 3.442 432,827 -0.14(-3.95%)
May 19, 2009 3.772 3.772 3.568 3.583 462,152 -0.17(-4.40%)
May 18, 2009 3.788 3.843 3.725 3.748 372,025 +0.01(+0.21%)
May 15, 2009 3.803 3.929 3.725 3.741 659,241 +0.07(+1.93%)
May 14, 2009 3.403 3.717 3.403 3.670 479,404 +0.32(+9.62%)
May 13, 2009 3.521 3.576 3.340 3.348 568,664 -0.24(-6.78%)
May 12, 2009 3.835 3.890 3.536 3.591 377,564 -0.20(-5.38%)
May 11, 2009 3.890 4.047 3.733 3.796 462,838 -0.19(-4.73%)
May 08, 2009 4.817 4.833 3.874 3.984 705,372 -0.93(-18.88%)
May 07, 2009 5.069 5.100 4.778 4.911 463,086 -0.06(-1.26%)
May 06, 2009 4.998 5.084 4.825 4.974 322,329 +0.04(+0.80%)
May 05, 2009 5.045 5.092 4.794 4.935 351,810 -0.16(-3.09%)
May 04, 2009 5.029 5.100 4.746 5.092 262,395 +0.31(+6.58%)
May 01, 2009 4.825 4.911 4.644 4.778 215,371 -0.11(-2.25%)
Apr 30, 2009 4.699 5.100 4.613 4.888 346,206 +0.24(+5.07%)
Apr 29, 2009 4.440 4.723 4.401 4.652 304,216 +0.26(+5.90%)
Apr 28, 2009 4.314 4.519 4.228 4.393 338,980 +0.01(+0.18%)
Apr 27, 2009 4.448 4.558 4.291 4.385 270,479 -0.15(-3.29%)
Apr 24, 2009 4.503 4.660 4.448 4.534 430,413 +0.09(+2.12%)
Apr 23, 2009 4.746 4.825 4.440 4.440 548,589 -0.30(-6.30%)
Apr 22, 2009 4.629 5.006 4.605 4.739 300,747 +0.02(+0.33%)
Apr 21, 2009 4.613 4.754 4.597 4.723 219,139 +0.09(+2.04%)
Apr 20, 2009 4.699 4.794 4.613 4.629 396,533 -0.21(-4.38%)
Apr 17, 2009 4.668 4.919 4.566 4.841 249,601 +0.20(+4.23%)
Apr 16, 2009 4.401 4.684 4.401 4.644 315,969 +0.18(+4.05%)
Apr 15, 2009 4.244 4.487 4.165 4.464 250,859 +0.11(+2.53%)
Apr 14, 2009 4.361 4.534 4.283 4.354 284,688 -0.10(-2.29%)
Apr 13, 2009 4.479 4.526 4.196 4.456 188,211 -0.10(-2.24%)
Apr 09, 2009 4.126 4.558 4.126 4.558 420,516 +0.52(+12.84%)
Apr 08, 2009 3.858 4.039 3.772 4.039 187,897 +0.20(+5.33%)
Apr 07, 2009 3.851 3.890 3.709 3.835 322,420 -0.08(-2.01%)
Apr 06, 2009 3.913 3.953 3.709 3.913 257,158 -0.05(-1.19%)
Apr 03, 2009 3.976 4.016 3.796 3.961 415,799 -0.02(-0.40%)
Apr 02, 2009 3.717 4.071 3.544 3.976 534,230 +0.36(+10.00%)
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.