Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.180 1.180 1.180 1.180 900 -0.02(-1.67%)
May 27, 2009 1.060 1.200 1.200 1.200 3,500 +0.14(+13.21%)
May 22, 2009 1.040 1.060 1.060 1.060 900 +0.00(+0.00%)
May 20, 2009 1.060 1.060 1.060 1.060 2,800 +0.00(+0.00%)
May 19, 2009 1.060 1.060 1.060 1.060 700 +0.01(+0.95%)
May 18, 2009 1.200 1.200 1.050 1.050 2,400 -0.15(-12.50%)
May 06, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2009 1.100 1.200 1.100 1.200 2,170 -0.02(-1.64%)
May 04, 2009 1.200 1.220 1.100 1.220 12,100 +0.02(+1.67%)
May 01, 2009 1.200 1.200 1.200 1.200 1,500 -0.09(-7.24%)
Apr 30, 2009 1.300 1.300 1.294 1.294 1,900 +0.04(+2.85%)
Apr 24, 2009 1.150 1.258 1.258 1.258 500 +0.06(+4.83%)
Apr 22, 2009 1.200 1.200 1.200 1.200 100 +0.04(+3.45%)
Apr 21, 2009 1.350 1.350 1.080 1.160 3,410 -0.19(-14.07%)
Apr 20, 2009 1.180 1.350 1.180 1.350 4,174 +0.16(+13.45%)
Apr 17, 2009 0.9900 1.190 0.9801 1.190 1,500 -0.01(-0.83%)
Apr 16, 2009 1.130 1.200 0.9600 1.200 1,860 +0.05(+4.35%)
Apr 15, 2009 1.150 1.280 1.150 1.150 2,076 -0.10(-8.00%)
Apr 14, 2009 1.130 1.250 1.130 1.250 300 +0.14(+12.61%)
Apr 13, 2009 1.200 1.235 1.070 1.110 15,960 +0.16(+16.83%)
Apr 09, 2009 0.9600 0.9600 0.9501 0.9501 1,100 -0.17(-15.17%)
Apr 08, 2009 1.030 1.120 1.030 1.120 901 +0.00(+0.00%)
Apr 07, 2009 1.070 1.130 0.9900 1.120 2,601 +0.02(+2.19%)
Apr 06, 2009 0.9400 1.096 0.9300 1.096 1,500 -0.00(-0.36%)
Apr 03, 2009 0.8301 1.130 0.8300 1.100 1,600 +0.16(+17.02%)
Apr 02, 2009 0.9400 0.9400 0.9400 0.9400 2,950 +0.03(+3.30%)
Apr 01, 2009 0.9800 0.9800 0.9000 0.9100 3,700 -0.01(-1.09%)
Mar 31, 2009 0.9200 0.9200 0.9200 0.9200 100 -0.06(-6.12%)
Mar 30, 2009 0.9800 0.9800 0.9800 0.9800 100 -0.07(-6.67%)
Mar 26, 2009 1.000 1.050 1.000 1.050 5,116 +0.11(+11.70%)
Mar 23, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 20, 2009 0.9400 0.9400 0.9400 0.9400 2,600 -0.01(-1.05%)
Mar 19, 2009 0.8600 1.000 0.8600 0.9500 6,067 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 200 -0.11(-11.34%)
Mar 17, 2009 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Mar 16, 2009 0.9700 1.030 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 13, 2009 1.000 1.000 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 12, 2009 1.000 1.040 0.8500 0.9700 3,900 +0.12(+14.12%)
Mar 11, 2009 0.8500 0.8500 0.8500 0.8500 100 +0.03(+3.66%)
Mar 10, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 09, 2009 1.000 1.000 0.8200 0.8200 1,384 +0.00(+0.00%)
Mar 06, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 05, 2009 0.9199 0.9200 0.8200 0.8200 3,249 +0.00(+0.00%)
Mar 04, 2009 0.8200 0.8200 0.8200 0.8200 392 +0.07(+9.32%)
Mar 02, 2009 0.9312 0.9312 0.7501 0.7501 18,900 -0.25(-24.99%)
Feb 27, 2009 1.000 1.060 1.000 1.000 2,500 +0.07(+7.53%)
Feb 26, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Feb 25, 2009 0.9100 0.9100 0.9000 0.9000 2,500 -0.01(-1.10%)
Feb 24, 2009 0.9100 0.9100 0.9100 0.9100 250 +0.02(+2.25%)
Feb 20, 2009 0.8900 0.8900 0.8900 0.8900 500 -0.47(-34.56%)
Feb 19, 2009 0.8800 1.360 0.8800 1.360 800 +0.48(+54.55%)
Feb 18, 2009 0.8500 0.8800 0.8000 0.8800 9,100 -0.17(-16.19%)
Feb 17, 2009 0.8994 1.050 0.8994 1.050 1,627 +0.06(+6.06%)
Feb 13, 2009 0.8501 0.9900 0.8500 0.9900 2,337 +0.09(+10.00%)
Feb 12, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 11, 2009 0.9000 0.9000 0.8999 0.9000 1,900 +0.05(+5.88%)
Feb 10, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 09, 2009 0.9000 1.000 0.8500 0.8500 5,250 -0.18(-17.48%)
Feb 05, 2009 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.030 1.030 1.030 200 +0.02(+2.43%)
Jan 30, 2009 1.010 1.006 1.006 1.006 0 +0.00(+0.00%)
Jan 29, 2009 1.006 1.006 1.006 1.006 1,000 +0.16(+18.31%)
Jan 28, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.10(-10.53%)
Jan 27, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 1,057 -0.03(-2.91%)
Jan 23, 2009 0.8600 1.030 0.8600 1.030 2,436 +0.07(+7.29%)
Jan 22, 2009 0.9600 0.9600 0.9600 0.9600 130 +0.01(+1.04%)
Jan 21, 2009 0.9500 0.9501 0.9500 0.9501 350 -0.05(-4.99%)
Jan 20, 2009 1.010 1.020 1.000 1.000 4,600 +0.12(+13.64%)
Jan 16, 2009 0.8800 0.9000 0.8800 0.8800 4,638 +0.00(+0.00%)
Jan 15, 2009 0.8900 0.8900 0.8800 0.8800 8,400 -0.14(-13.73%)
Jan 14, 2009 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 13, 2009 0.9900 1.030 0.9900 1.020 8,176 +0.12(+13.33%)
Jan 12, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Jan 09, 2009 0.9100 0.9500 0.9100 0.9500 9,000 +0.05(+5.58%)
Jan 07, 2009 0.9000 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Jan 06, 2009 0.8998 0.8998 0.8998 0.8998 1,000 +0.16(+21.59%)
Jan 05, 2009 0.7000 0.7400 0.7000 0.7400 600 +0.11(+17.46%)
Dec 31, 2008 0.6400 0.6300 0.6300 0.6300 2,900 +0.00(+0.00%)
Dec 30, 2008 0.6300 0.6301 0.6300 0.6300 5,931 -0.02(-3.09%)
Dec 29, 2008 0.6501 0.6501 0.6501 0.6501 507 -0.04(-5.78%)
Dec 26, 2008 0.6353 0.6900 0.6353 0.6900 200 +0.06(+9.52%)
Dec 24, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 23, 2008 0.6300 0.6300 0.6300 0.6300 2,338 +0.00(+0.00%)
Dec 22, 2008 0.6733 0.6800 0.0800 0.6300 7,294 -0.05(-7.35%)
Dec 19, 2008 0.6801 0.6801 0.6800 0.6800 3,000 -0.08(-10.51%)
Dec 17, 2008 0.6900 0.7599 0.7599 0.7599 12,500 +0.08(+11.75%)
Dec 16, 2008 0.7300 0.7300 0.6800 0.6800 200 -0.13(-16.05%)
Dec 15, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.8100 0.8100 110 +0.05(+6.58%)
Dec 11, 2008 0.7100 0.7600 0.7100 0.7600 3,080 -0.06(-7.32%)
Dec 10, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 09, 2008 0.8300 0.8300 0.7200 0.8200 3,962 +0.02(+2.50%)
Dec 08, 2008 0.8200 0.8200 0.6500 0.8000 11,018 +0.05(+6.67%)
Dec 05, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 04, 2008 0.6500 0.7500 0.6400 0.7500 5,800 +0.05(+7.14%)
Dec 03, 2008 0.7100 0.9000 0.6400 0.7000 17,161 -0.28(-28.57%)
Dec 02, 2008 0.8500 0.9800 0.8500 0.9800 900 +0.01(+1.03%)
Dec 01, 2008 0.8500 1.010 0.8500 0.9700 1,800 +0.12(+14.12%)
Nov 28, 2008 0.8500 0.8500 0.8500 0.8500 185 -0.04(-4.49%)
Nov 26, 2008 0.8600 0.8900 0.7400 0.8900 9,400 +0.04(+4.71%)
Nov 25, 2008 0.8500 0.8500 0.8500 0.8500 900 -0.12(-12.37%)
Nov 24, 2008 0.8500 1.010 0.8500 0.9700 2,700 +0.19(+24.36%)
Nov 21, 2008 0.9000 0.9000 0.7800 0.7800 8,400 -0.14(-15.22%)
Nov 20, 2008 0.9200 1.000 0.9200 0.9200 9,200 +0.04(+4.55%)
Nov 19, 2008 0.9500 0.9500 0.8800 0.8800 16,000 -0.05(-5.38%)
Nov 18, 2008 0.9700 0.9700 0.9300 0.9300 3,100 -0.04(-4.12%)
Nov 17, 2008 0.9700 1.040 0.9700 0.9700 6,500 +0.00(+0.00%)
Nov 14, 2008 0.9700 1.020 0.9700 0.9700 2,100 +0.02(+2.11%)
Nov 13, 2008 0.9100 0.9500 0.9100 0.9500 3,900 -0.12(-11.21%)
Nov 12, 2008 1.000 1.070 0.9900 1.070 4,800 -0.05(-4.46%)
Nov 11, 2008 1.100 1.120 1.100 1.120 1,900 +0.01(+0.90%)
Nov 10, 2008 1.090 1.110 1.090 1.110 5,417 -0.03(-2.63%)
Nov 05, 2008 1.010 1.140 1.140 1.140 7,800 +0.04(+3.64%)
Nov 04, 2008 1.010 1.100 1.000 1.100 8,591 +0.07(+6.80%)
Nov 03, 2008 1.020 1.150 1.020 1.030 1,500 -0.02(-1.90%)
Oct 31, 2008 1.060 1.060 1.020 1.050 5,718 +0.06(+6.06%)
Oct 30, 2008 0.9500 1.100 0.9500 0.9900 12,700 +0.06(+6.45%)
Oct 29, 2008 0.9601 0.9601 0.9300 0.9300 857 -0.07(-6.87%)
Oct 28, 2008 1.000 1.010 0.9200 0.9986 12,100 +0.01(+0.87%)
Oct 27, 2008 1.030 1.030 0.9900 0.9900 1,000 -0.01(-1.00%)
Oct 24, 2008 1.010 1.150 0.9300 1.000 9,618 -0.07(-6.54%)
Oct 23, 2008 1.040 1.100 0.9200 1.070 4,300 +0.06(+5.94%)
Oct 22, 2008 1.180 1.190 1.010 1.010 5,930 -0.13(-11.40%)
Oct 21, 2008 1.160 1.160 1.130 1.140 3,300 -0.05(-4.20%)
Oct 20, 2008 1.050 1.200 1.050 1.190 12,400 +0.03(+2.85%)
Oct 17, 2008 1.160 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 16, 2008 1.100 1.180 1.100 1.157 8,900 +0.04(+3.30%)
Oct 15, 2008 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Oct 14, 2008 1.050 1.120 1.050 1.120 1,400 +0.09(+8.74%)
Oct 13, 2008 1.090 1.090 1.030 1.030 500 +0.02(+1.97%)
Oct 10, 2008 1.100 1.100 1.010 1.010 12,147 -0.15(-12.86%)
Oct 09, 2008 1.020 1.170 1.010 1.159 2,800 -0.00(-0.07%)
Oct 08, 2008 0.9396 1.160 0.9200 1.160 1,172 -0.05(-4.13%)
Oct 07, 2008 1.210 1.210 1.210 1.210 15,072 +0.01(+0.83%)
Oct 06, 2008 1.280 1.280 1.100 1.200 17,099 -0.17(-12.41%)
Oct 03, 2008 1.280 1.370 1.270 1.370 1,340 +0.00(+0.00%)
Oct 02, 2008 1.270 1.390 1.270 1.370 2,300 +0.12(+9.42%)
Oct 01, 2008 1.280 1.300 1.100 1.252 5,757 -0.20(-13.66%)
Sep 29, 2008 1.260 1.450 1.450 1.450 6,500 +0.00(+0.00%)
Sep 26, 2008 1.260 1.450 1.250 1.450 1,000 +0.00(+0.00%)
Sep 25, 2008 1.260 1.450 1.260 1.450 2,100 +0.07(+5.07%)
Sep 24, 2008 1.400 1.400 1.210 1.380 4,700 -0.07(-4.83%)
Sep 23, 2008 1.500 1.500 1.450 1.450 5,595 -0.05(-3.33%)
Sep 22, 2008 1.550 1.550 1.500 1.500 6,800 -0.10(-6.25%)
Sep 19, 2008 1.600 1.650 1.500 1.600 6,600 +0.16(+11.11%)
Sep 18, 2008 1.430 1.460 1.250 1.440 6,300 +0.04(+2.86%)
Sep 17, 2008 1.330 1.690 1.330 1.400 20,892 +0.10(+7.70%)
Sep 16, 2008 2.150 2.150 0.0300 1.300 112,278 -1.05(-44.69%)
Sep 15, 2008 2.210 2.350 2.200 2.350 1,000 -0.06(-2.33%)
Sep 12, 2008 2.220 2.406 2.200 2.406 1,000 +0.07(+2.82%)
Sep 11, 2008 2.380 2.400 2.230 2.340 2,198 -0.03(-1.11%)
Sep 04, 2008 2.270 2.366 2.366 2.366 3,200 +0.05(+1.99%)
Sep 02, 2008 2.250 2.320 2.320 2.320 1,200 +0.07(+3.11%)
Aug 29, 2008 2.290 2.440 2.250 2.250 6,630 -0.05(-2.17%)
Aug 28, 2008 2.300 2.300 2.280 2.300 1,400 +0.10(+4.54%)
Aug 27, 2008 2.240 2.240 2.200 2.200 2,980 -0.25(-10.20%)
Aug 21, 2008 2.400 2.450 2.450 2.450 2,100 +0.01(+0.41%)
Aug 20, 2008 2.440 2.440 2.440 2.440 400 +0.14(+6.09%)
Aug 19, 2008 2.300 2.300 2.300 2.300 2,000 +0.08(+3.60%)
Aug 18, 2008 2.210 2.440 2.210 2.220 1,400 -0.05(-2.40%)
Aug 15, 2008 2.300 2.310 2.150 2.275 6,300 -0.03(-1.11%)
Aug 14, 2008 2.300 2.490 2.300 2.300 1,700 +0.00(+0.00%)
Aug 13, 2008 2.300 2.300 2.300 2.300 367 -0.10(-4.16%)
Aug 12, 2008 2.250 2.400 2.250 2.400 4,635 +0.20(+9.09%)
Aug 11, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 08, 2008 2.200 2.230 2.200 2.200 1,334 -0.02(-0.90%)
Aug 07, 2008 2.100 2.220 2.100 2.220 5,400 +0.09(+3.98%)
Aug 06, 2008 2.100 2.135 2.040 2.135 2,100 -0.10(-4.26%)
Aug 05, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 04, 2008 2.040 2.230 2.040 2.230 5,310 +0.00(+0.00%)
Aug 01, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jul 31, 2008 2.140 2.230 2.120 2.230 2,068 +0.04(+1.83%)
Jul 30, 2008 2.120 2.190 2.120 2.190 600 +0.09(+4.28%)
Jul 29, 2008 2.100 2.109 2.080 2.100 6,551 +0.05(+2.44%)
Jul 28, 2008 2.050 2.060 2.050 2.050 4,727 +0.00(+0.00%)
Jul 25, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 24, 2008 2.020 2.050 2.020 2.050 250 +0.00(+0.00%)
Jul 23, 2008 2.020 2.050 2.020 2.050 2,600 +0.01(+0.49%)
Jul 22, 2008 1.920 2.040 1.910 2.040 5,600 -0.02(-0.97%)
Jul 21, 2008 2.010 2.060 2.010 2.060 6,280 +0.05(+2.48%)
Jul 18, 2008 2.060 2.060 2.010 2.010 2,600 +0.00(+0.00%)
Jul 17, 2008 2.010 2.010 2.010 2.010 874 -0.05(-2.42%)
Jul 16, 2008 2.080 2.080 2.060 2.060 450 -0.02(-0.96%)
Jul 15, 2008 2.010 2.080 2.010 2.080 500 +0.00(+0.00%)
Jul 14, 2008 2.080 2.080 2.080 2.080 500 +0.00(+0.00%)
Jul 11, 2008 2.000 2.080 2.000 2.080 7,984 +0.03(+1.27%)
Jul 10, 2008 2.054 2.054 2.054 2.054 293 +0.00(+0.00%)
Jul 09, 2008 2.000 2.080 2.000 2.054 9,396 +0.05(+2.70%)
Jul 08, 2008 1.910 2.000 1.910 2.000 400 +0.00(+0.00%)
Jul 07, 2008 2.000 2.000 1.900 2.000 12,650 +0.00(+0.00%)
Jul 04, 2008 2.000 2.000 1.940 2.000 1,784 +0.00(+0.00%)
Jul 03, 2008 2.000 2.000 1.940 2.000 1,784 -0.05(-2.44%)
Jul 02, 2008 2.000 2.050 2.000 2.050 816 +0.00(+0.00%)
Jul 01, 2008 1.910 2.070 1.910 2.050 3,500 -0.03(-1.44%)
Jun 30, 2008 2.050 2.080 2.050 2.080 9,027 +0.08(+4.00%)
Jun 27, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 26, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 25, 2008 1.910 2.020 1.860 2.000 5,502 -0.06(-2.91%)
Jun 24, 2008 1.874 2.060 1.860 2.060 500 +0.02(+0.98%)
Jun 23, 2008 1.950 2.070 1.950 2.040 900 +0.07(+3.55%)
Jun 20, 2008 2.010 2.045 1.950 1.970 14,400 -0.11(-5.29%)
Jun 19, 2008 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 18, 2008 2.070 2.080 2.070 2.080 223 +0.08(+4.00%)
Jun 17, 2008 2.070 2.070 2.000 2.000 5,450 -0.09(-4.31%)
Jun 16, 2008 2.000 2.090 2.000 2.090 750 +0.08(+3.98%)
Jun 13, 2008 2.000 2.100 2.000 2.010 1,698 -0.09(-4.29%)
Jun 12, 2008 2.100 2.100 2.100 2.100 200 +0.04(+1.94%)
Jun 11, 2008 2.070 2.070 2.000 2.060 5,535 +0.00(+0.00%)
Jun 10, 2008 2.070 2.100 2.060 2.060 6,300 -0.08(-3.83%)
Jun 09, 2008 2.160 2.160 2.060 2.142 5,900 -0.05(-2.19%)
Jun 06, 2008 2.160 2.190 2.160 2.190 500 +0.09(+4.48%)
Jun 05, 2008 2.150 2.180 2.090 2.096 2,100 -0.05(-2.51%)
Jun 04, 2008 2.120 2.158 2.120 2.150 1,100 -0.01(-0.65%)
Jun 03, 2008 2.120 2.164 2.120 2.164 700 +0.04(+1.74%)
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.