Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.460 3.510 3.390 3.430 380,188 -0.07(-2.00%)
Jun 29, 2009 3.450 3.710 3.450 3.500 282,400 -0.01(-0.28%)
Jun 26, 2009 3.570 3.620 3.480 3.510 204,108 -0.04(-1.13%)
Jun 25, 2009 3.500 3.550 3.500 3.550 199,511 +0.10(+2.80%)
Jun 24, 2009 3.520 3.580 3.360 3.453 499,341 +0.08(+2.47%)
Jun 23, 2009 3.510 3.571 3.210 3.370 1,120,777 -0.13(-3.71%)
Jun 22, 2009 3.690 3.900 3.440 3.500 730,482 -0.30(-7.89%)
Jun 19, 2009 3.570 3.810 3.530 3.800 382,770 +0.28(+7.95%)
Jun 18, 2009 3.250 3.520 3.220 3.520 516,895 +0.24(+7.32%)
Jun 17, 2009 3.310 3.380 3.130 3.280 576,202 -0.08(-2.38%)
Jun 16, 2009 3.440 3.560 3.350 3.360 462,044 -0.03(-0.88%)
Jun 15, 2009 3.680 3.700 3.340 3.390 960,763 -0.37(-9.84%)
Jun 12, 2009 3.990 3.990 3.710 3.760 312,734 -0.17(-4.33%)
Jun 11, 2009 3.710 4.060 3.710 3.930 409,367 +0.12(+3.15%)
Jun 10, 2009 3.940 4.000 3.750 3.810 325,522 -0.13(-3.30%)
Jun 09, 2009 4.060 4.160 3.880 3.940 564,841 -0.06(-1.50%)
Jun 08, 2009 3.950 4.010 3.920 4.000 444,439 -0.10(-2.44%)
Jun 05, 2009 4.180 4.180 3.791 4.100 623,842 -0.05(-1.30%)
Jun 04, 2009 3.740 4.210 3.740 4.154 784,169 +0.39(+10.48%)
Jun 03, 2009 4.190 4.190 3.580 3.760 743,584 -0.31(-7.62%)
Jun 02, 2009 3.900 4.190 3.820 4.070 637,618 +0.17(+4.36%)
Jun 01, 2009 3.940 4.000 3.820 3.900 705,531 +0.11(+2.90%)
May 29, 2009 3.720 3.860 3.610 3.790 855,351 +0.18(+4.99%)
May 28, 2009 3.290 3.640 3.290 3.610 456,576 +0.26(+7.75%)
May 27, 2009 3.500 3.530 3.320 3.350 312,470 -0.11(-3.18%)
May 26, 2009 3.290 3.460 3.290 3.460 289,029 -0.02(-0.57%)
May 22, 2009 3.490 3.570 3.440 3.480 345,557 +0.05(+1.46%)
May 21, 2009 3.370 3.560 3.290 3.430 575,072 +0.02(+0.59%)
May 20, 2009 3.410 3.690 3.370 3.410 859,954 +0.04(+1.19%)
May 19, 2009 3.170 3.450 3.030 3.370 720,892 +0.32(+10.49%)
May 18, 2009 2.910 3.080 2.800 3.050 385,232 +0.01(+0.33%)
May 17, 2009 3.010 3.050 2.870 3.040 30,680 +0.13(+4.47%)
May 15, 2009 3.010 3.050 2.870 2.910 298,560 -0.05(-1.69%)
May 14, 2009 2.780 3.010 2.760 2.960 481,964 +0.06(+2.07%)
May 13, 2009 3.150 3.200 2.800 2.900 912,205 -0.28(-8.81%)
May 12, 2009 3.230 3.290 3.010 3.180 685,011 +0.22(+7.44%)
May 11, 2009 2.920 3.250 2.890 2.960 1,146,656 +0.00(+0.00%)
May 08, 2009 2.460 2.970 2.450 2.960 1,013,314 +0.50(+20.33%)
May 07, 2009 2.700 2.750 2.390 2.460 869,758 -0.16(-6.11%)
May 06, 2009 2.580 2.650 2.560 2.620 488,399 +0.06(+2.34%)
May 05, 2009 2.630 2.670 2.500 2.560 384,244 -0.02(-0.78%)
May 04, 2009 2.590 2.700 2.540 2.580 657,791 +0.05(+1.98%)
May 01, 2009 2.440 2.630 2.400 2.530 508,601 +0.14(+5.86%)
Apr 30, 2009 2.490 2.580 2.360 2.390 568,960 +0.01(+0.42%)
Apr 29, 2009 2.300 2.430 2.280 2.380 568,535 +0.13(+5.78%)
Apr 28, 2009 2.350 2.360 2.210 2.250 383,369 -0.14(-5.86%)
Apr 27, 2009 2.310 2.600 2.300 2.390 787,157 +0.09(+3.91%)
Apr 24, 2009 2.300 2.350 2.240 2.300 461,269 +0.09(+4.07%)
Apr 23, 2009 2.200 2.260 2.140 2.210 355,857 +0.07(+3.27%)
Apr 22, 2009 2.200 2.230 2.040 2.140 427,838 +0.04(+1.90%)
Apr 21, 2009 2.020 2.110 1.990 2.100 242,799 +0.09(+4.48%)
Apr 20, 2009 2.100 2.110 2.000 2.010 551,736 -0.10(-4.74%)
Apr 17, 2009 2.200 2.200 2.080 2.110 340,995 -0.09(-4.09%)
Apr 16, 2009 2.260 2.290 2.200 2.200 143,623 -0.12(-5.17%)
Apr 15, 2009 2.370 2.370 2.300 2.320 137,121 -0.02(-0.85%)
Apr 14, 2009 2.410 2.410 2.320 2.340 173,488 -0.03(-1.46%)
Apr 13, 2009 2.330 2.390 2.250 2.375 274,628 +0.13(+6.00%)
Apr 09, 2009 2.200 2.260 2.150 2.240 278,068 +0.09(+4.19%)
Apr 08, 2009 2.220 2.220 2.100 2.150 237,971 +0.02(+0.94%)
Apr 07, 2009 2.160 2.260 2.100 2.130 373,694 -0.03(-1.39%)
Apr 06, 2009 2.180 2.200 2.040 2.160 693,678 -0.10(-4.42%)
Apr 03, 2009 2.360 2.390 2.240 2.260 334,045 -0.11(-4.64%)
Apr 02, 2009 2.500 2.500 2.320 2.370 281,545 -0.06(-2.47%)
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.