Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.036 4.153 3.926 4.082 646,043 +0.05(+1.15%)
Jul 30, 2009 4.001 4.108 3.904 4.036 871,979 +0.12(+2.96%)
Jul 29, 2009 3.924 3.980 3.860 3.920 541,255 -0.01(-0.30%)
Jul 28, 2009 3.962 3.962 3.790 3.932 524,957 -0.00(-0.12%)
Jul 27, 2009 4.008 4.018 3.894 3.937 1,374,785 +0.02(+0.53%)
Jul 24, 2009 3.838 3.932 3.741 3.916 706,144 +0.04(+1.02%)
Jul 23, 2009 3.759 3.935 3.685 3.877 805,314 +0.14(+3.88%)
Jul 22, 2009 3.627 3.748 3.617 3.732 362,770 +0.05(+1.23%)
Jul 21, 2009 3.760 3.760 3.620 3.687 523,636 -0.03(-0.90%)
Jul 20, 2009 3.710 3.755 3.639 3.720 674,382 +0.07(+1.97%)
Jul 17, 2009 3.639 3.655 3.579 3.648 845,987 +0.03(+0.87%)
Jul 16, 2009 3.666 3.666 3.566 3.617 776,223 -0.06(-1.53%)
Jul 15, 2009 3.568 3.701 3.549 3.673 1,527,492 +0.12(+3.52%)
Jul 14, 2009 3.461 3.587 3.451 3.548 1,500,129 +0.10(+3.00%)
Jul 13, 2009 3.361 3.445 3.179 3.445 1,264,815 +0.27(+8.66%)
Jul 10, 2009 3.176 3.231 3.143 3.170 251,439 -0.01(-0.43%)
Jul 09, 2009 3.182 3.239 3.100 3.184 512,642 +0.02(+0.72%)
Jul 08, 2009 3.077 3.176 3.056 3.161 657,372 +0.09(+2.85%)
Jul 07, 2009 3.176 3.267 3.056 3.074 527,436 -0.09(-2.71%)
Jul 06, 2009 3.151 3.189 3.100 3.159 499,169 +0.00(+0.03%)
Jul 02, 2009 3.173 3.211 3.053 3.158 574,237 -0.11(-3.28%)
Jul 01, 2009 3.124 3.328 3.052 3.265 611,689 +0.18(+5.94%)
Jun 30, 2009 3.110 3.172 3.033 3.082 402,926 -0.03(-1.01%)
Jun 29, 2009 3.129 3.159 3.039 3.114 487,982 -0.01(-0.32%)
Jun 26, 2009 3.098 3.125 2.979 3.124 1,741,580 -0.01(-0.22%)
Jun 25, 2009 3.078 3.152 2.968 3.131 389,016 +0.16(+5.30%)
Jun 24, 2009 2.989 3.088 2.967 2.973 276,556 +0.02(+0.70%)
Jun 23, 2009 2.848 2.995 2.848 2.953 540,625 +0.10(+3.45%)
Jun 22, 2009 3.120 3.121 2.840 2.854 936,815 -0.28(-8.92%)
Jun 19, 2009 3.205 3.205 3.071 3.134 826,184 -0.02(-0.69%)
Jun 18, 2009 3.183 3.183 3.035 3.155 385,327 +0.03(+0.88%)
Jun 17, 2009 3.052 3.162 3.003 3.128 543,165 +0.08(+2.71%)
Jun 16, 2009 3.159 3.246 2.979 3.045 1,050,046 -0.12(-3.67%)
Jun 15, 2009 3.270 3.322 3.131 3.161 668,559 -0.19(-5.53%)
Jun 12, 2009 3.301 3.354 3.243 3.346 489,201 +0.04(+1.16%)
Jun 11, 2009 3.295 3.441 3.237 3.308 996,184 +0.05(+1.54%)
Jun 10, 2009 3.248 3.265 3.199 3.258 659,537 +0.04(+1.29%)
Jun 09, 2009 3.278 3.278 3.152 3.216 878,847 +0.02(+0.71%)
Jun 08, 2009 3.236 3.248 3.160 3.194 1,410,491 -0.06(-1.87%)
Jun 05, 2009 3.322 3.322 3.221 3.255 520,943 -0.02(-0.48%)
Jun 04, 2009 3.235 3.297 3.221 3.270 774,984 +0.02(+0.67%)
Jun 03, 2009 3.279 3.282 3.175 3.249 1,256,199 -0.09(-2.65%)
Jun 02, 2009 3.291 3.410 3.192 3.337 1,230,716 +0.06(+1.71%)
Jun 01, 2009 3.203 3.323 3.179 3.281 1,149,114 +0.16(+5.27%)
May 29, 2009 2.953 3.122 2.943 3.117 2,639,012 +0.18(+6.24%)
May 28, 2009 2.970 2.970 2.864 2.934 540,838 -0.00(-0.03%)
May 27, 2009 2.971 2.989 2.928 2.935 1,480,661 -0.03(-0.96%)
May 26, 2009 2.844 3.001 2.844 2.963 1,504,478 +0.11(+3.83%)
May 22, 2009 2.875 2.888 2.827 2.854 956,435 -0.00(-0.17%)
May 21, 2009 2.795 2.866 2.736 2.859 1,865,826 +0.06(+2.29%)
May 20, 2009 2.583 2.798 2.583 2.795 1,963,014 +0.22(+8.48%)
May 19, 2009 2.559 2.593 2.536 2.577 1,149,602 +0.01(+0.35%)
May 18, 2009 2.476 2.572 2.476 2.568 1,103,126 +0.10(+3.94%)
May 15, 2009 2.476 2.480 2.429 2.470 1,475,469 -0.03(-1.26%)
May 14, 2009 2.435 2.510 2.387 2.502 831,041 +0.05(+2.05%)
May 13, 2009 2.498 2.539 2.427 2.452 758,371 -0.08(-3.15%)
May 12, 2009 2.516 2.544 2.425 2.531 963,426 +0.05(+1.86%)
May 11, 2009 2.599 2.648 2.461 2.485 1,996,535 -0.17(-6.38%)
May 08, 2009 2.519 2.656 2.519 2.654 1,436,634 +0.15(+5.93%)
May 07, 2009 2.900 2.900 2.445 2.506 3,389,071 -0.39(-13.58%)
May 06, 2009 3.052 3.126 2.780 2.899 3,311,921 -0.05(-1.73%)
May 05, 2009 2.996 2.996 2.912 2.951 1,622,140 -0.02(-0.83%)
May 04, 2009 2.955 2.994 2.786 2.975 3,734,701 +0.25(+9.02%)
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.