Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.105 6.105 6.105 6.105 100 +0.06(+0.91%)
Apr 29, 2009 6.150 6.150 5.590 6.050 6,137 +0.11(+1.92%)
Apr 28, 2009 5.370 5.961 5.370 5.936 1,150 +0.13(+2.29%)
Apr 27, 2009 5.770 6.180 5.350 5.803 5,984 +0.35(+6.48%)
Apr 24, 2009 5.840 5.870 5.280 5.450 7,404 +0.32(+6.24%)
Apr 23, 2009 5.270 5.270 5.130 5.130 1,700 -0.07(-1.35%)
Apr 22, 2009 5.200 5.390 4.860 5.200 5,600 -0.02(-0.38%)
Apr 21, 2009 5.060 5.260 5.060 5.220 10,235 +0.21(+4.19%)
Apr 20, 2009 4.930 5.220 4.760 5.010 1,320 -0.19(-3.66%)
Apr 17, 2009 5.700 5.700 4.910 5.200 7,947 +0.01(+0.19%)
Apr 16, 2009 5.630 5.630 4.830 5.190 5,700 -0.06(-1.14%)
Apr 15, 2009 5.250 5.250 5.250 5.250 2,188 +0.07(+1.35%)
Apr 14, 2009 5.500 6.310 5.180 5.180 450 +0.30(+6.15%)
Apr 13, 2009 4.700 5.000 4.700 4.880 6,800 +0.08(+1.67%)
Apr 09, 2009 4.700 4.800 4.490 4.800 3,200 +0.18(+3.90%)
Apr 08, 2009 4.540 4.740 4.540 4.620 8,900 +0.12(+2.66%)
Apr 07, 2009 4.980 4.980 4.500 4.500 580 -0.50(-10.00%)
Apr 02, 2009 4.940 5.000 5.000 5.000 700 +0.40(+8.70%)
Mar 31, 2009 4.590 4.600 4.600 4.600 1,100 +0.01(+0.22%)
Mar 30, 2009 4.590 4.600 4.590 4.590 1,090 +0.08(+1.77%)
Mar 26, 2009 4.550 4.600 4.510 4.510 3,520 +0.00(+0.00%)
Mar 25, 2009 4.530 4.540 4.300 4.510 2,841 +0.01(+0.22%)
Mar 24, 2009 4.500 4.500 4.500 4.500 5,500 +0.29(+6.89%)
Mar 23, 2009 4.210 4.210 4.210 4.210 100 -0.29(-6.44%)
Mar 20, 2009 4.500 4.500 4.500 4.500 204 -0.01(-0.22%)
Mar 19, 2009 4.400 4.510 4.400 4.510 1,538 +0.06(+1.35%)
Mar 18, 2009 4.480 4.480 4.400 4.450 3,001 -0.02(-0.41%)
Mar 17, 2009 4.460 4.480 4.460 4.468 1,951 +0.01(+0.19%)
Mar 16, 2009 4.460 4.460 4.460 4.460 100 +0.00(+0.00%)
Mar 13, 2009 4.460 4.460 4.460 4.460 1,485 +0.00(+0.00%)
Mar 12, 2009 4.420 4.460 4.420 4.460 2,075 +0.09(+2.15%)
Mar 10, 2009 4.400 4.366 4.366 4.366 10,800 +0.06(+1.32%)
Mar 09, 2009 4.100 4.350 4.100 4.309 942 -0.01(-0.25%)
Mar 06, 2009 4.310 4.320 3.960 4.320 10,798 +0.00(+0.00%)
Mar 05, 2009 4.100 4.320 4.050 4.320 2,000 +0.00(+0.00%)
Mar 04, 2009 4.300 4.320 4.300 4.320 6,496 -0.05(-1.14%)
Mar 02, 2009 4.370 4.370 4.370 4.370 250 -0.00(-0.02%)
Feb 27, 2009 4.160 4.410 3.880 4.371 18,066 -0.02(-0.41%)
Feb 26, 2009 4.490 4.490 4.290 4.389 8,200 -0.10(-2.25%)
Feb 25, 2009 4.160 4.490 4.160 4.490 1,446 +0.01(+0.23%)
Feb 24, 2009 4.400 4.480 4.160 4.480 2,160 +0.03(+0.65%)
Feb 23, 2009 4.325 4.480 4.150 4.451 1,750 -0.05(-1.09%)
Feb 20, 2009 4.550 4.550 4.150 4.500 14,460 +0.11(+2.51%)
Feb 19, 2009 4.390 4.390 4.390 4.390 200 -0.15(-3.30%)
Feb 18, 2009 4.540 4.540 4.540 4.540 395 +0.05(+1.11%)
Feb 17, 2009 4.490 4.490 4.190 4.490 1,050 +0.00(+0.00%)
Feb 13, 2009 4.490 4.490 4.490 4.490 500 -0.05(-1.10%)
Feb 12, 2009 4.190 4.600 4.190 4.540 6,700 +0.08(+1.79%)
Feb 11, 2009 4.600 4.600 4.310 4.460 1,100 -0.12(-2.62%)
Feb 10, 2009 4.600 4.600 4.160 4.580 800 +0.02(+0.44%)
Feb 09, 2009 4.560 4.560 4.560 4.560 199 -0.06(-1.30%)
Feb 06, 2009 4.600 4.620 4.600 4.620 1,110 +0.18(+4.12%)
Feb 05, 2009 4.570 4.570 4.240 4.437 2,050 -0.08(-1.84%)
Feb 03, 2009 4.520 4.520 4.520 4.520 100 -0.10(-2.21%)
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.