Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.360 3.360 3.190 3.260 117,575 -0.10(-2.98%)
Jun 29, 2009 3.450 3.490 3.250 3.360 116,627 -0.13(-3.72%)
Jun 26, 2009 3.510 3.730 3.290 3.490 459,871 +0.03(+0.87%)
Jun 25, 2009 3.175 3.460 3.165 3.460 108,906 +0.11(+3.28%)
Jun 24, 2009 3.440 3.516 3.350 3.350 51,630 -0.05(-1.47%)
Jun 23, 2009 3.410 3.590 3.400 3.400 90,776 -0.02(-0.58%)
Jun 22, 2009 3.580 3.600 3.410 3.420 121,170 -0.21(-5.79%)
Jun 19, 2009 3.420 3.820 3.410 3.630 164,657 +0.26(+7.72%)
Jun 18, 2009 3.690 3.690 3.330 3.370 70,105 -0.35(-9.41%)
Jun 17, 2009 3.500 3.770 3.460 3.720 45,673 +0.23(+6.59%)
Jun 16, 2009 3.750 3.880 3.490 3.490 100,782 -0.23(-6.18%)
Jun 15, 2009 3.710 3.760 3.540 3.720 93,946 -0.11(-2.87%)
Jun 12, 2009 3.790 3.840 3.710 3.830 81,157 -0.02(-0.52%)
Jun 11, 2009 3.770 3.990 3.740 3.850 112,088 +0.07(+1.85%)
Jun 10, 2009 4.000 4.000 3.710 3.780 69,117 -0.15(-3.82%)
Jun 09, 2009 3.960 4.000 3.850 3.930 122,046 -0.07(-1.75%)
Jun 08, 2009 3.840 4.020 3.750 4.000 69,448 +0.09(+2.30%)
Jun 05, 2009 3.950 4.000 3.700 3.910 53,696 +0.00(+0.00%)
Jun 04, 2009 3.890 3.910 3.700 3.910 50,854 +0.03(+0.77%)
Jun 03, 2009 3.900 3.940 3.780 3.880 55,204 -0.12(-3.00%)
Jun 02, 2009 3.960 4.030 3.830 4.000 75,110 +0.00(+0.00%)
Jun 01, 2009 3.510 4.000 3.510 4.000 137,263 +0.67(+20.12%)
May 29, 2009 3.730 3.740 3.330 3.330 84,851 -0.43(-11.44%)
May 28, 2009 3.750 3.760 3.540 3.760 91,155 +0.01(+0.27%)
May 27, 2009 3.820 3.820 3.600 3.750 56,832 -0.05(-1.32%)
May 26, 2009 3.550 3.800 3.550 3.800 88,404 +0.21(+5.85%)
May 22, 2009 3.450 3.630 3.450 3.590 105,753 +0.16(+4.66%)
May 21, 2009 3.720 3.720 3.400 3.430 275,952 -0.25(-6.79%)
May 20, 2009 3.800 3.900 3.660 3.680 192,249 -0.07(-1.87%)
May 19, 2009 4.110 4.110 3.750 3.750 134,324 -0.35(-8.54%)
May 18, 2009 3.960 4.110 3.840 4.100 121,342 +0.25(+6.49%)
May 17, 2009 3.820 3.980 3.760 3.850 18,240 -0.08(-2.04%)
May 15, 2009 3.820 3.980 3.760 3.930 138,540 +0.10(+2.61%)
May 14, 2009 4.060 4.140 3.820 3.830 155,815 -0.22(-5.43%)
May 13, 2009 4.540 4.540 4.010 4.050 161,259 -0.44(-9.80%)
May 12, 2009 4.550 4.660 4.420 4.490 114,926 +0.04(+0.90%)
May 11, 2009 5.040 5.050 4.440 4.450 143,058 -0.78(-14.91%)
May 08, 2009 4.800 5.230 4.710 5.230 107,384 +0.55(+11.75%)
May 07, 2009 4.510 4.830 4.450 4.680 123,693 +0.31(+7.09%)
May 06, 2009 4.690 4.690 4.370 4.370 123,476 -0.26(-5.62%)
May 05, 2009 5.060 5.175 4.550 4.630 124,168 -0.49(-9.57%)
May 04, 2009 5.010 5.120 5.010 5.120 95,105 +0.00(+0.00%)
May 01, 2009 5.150 5.200 5.010 5.120 81,546 -0.10(-1.92%)
Apr 30, 2009 5.570 5.670 5.220 5.220 129,829 -0.29(-5.26%)
Apr 29, 2009 5.640 5.710 5.440 5.510 98,950 -0.03(-0.54%)
Apr 28, 2009 5.150 5.650 5.150 5.540 100,048 +0.37(+7.16%)
Apr 27, 2009 5.430 5.470 5.130 5.170 88,556 -0.41(-7.35%)
Apr 24, 2009 5.630 5.690 5.300 5.580 142,344 +0.04(+0.72%)
Apr 23, 2009 5.860 5.900 5.390 5.540 161,884 -0.41(-6.89%)
Apr 22, 2009 5.260 6.000 5.210 5.950 119,943 +0.58(+10.80%)
Apr 21, 2009 5.000 5.380 5.000 5.370 62,455 +0.32(+6.34%)
Apr 20, 2009 5.430 5.430 5.040 5.050 80,107 -0.55(-9.82%)
Apr 17, 2009 5.650 5.820 5.470 5.600 108,985 -0.02(-0.36%)
Apr 16, 2009 5.200 5.690 5.200 5.620 165,247 +0.48(+9.34%)
Apr 15, 2009 5.150 5.540 5.060 5.140 110,802 -0.05(-0.96%)
Apr 14, 2009 5.600 5.670 5.130 5.190 83,111 -0.53(-9.27%)
Apr 13, 2009 5.830 6.020 5.500 5.720 64,647 -0.31(-5.14%)
Apr 09, 2009 5.770 6.030 5.730 6.030 91,846 +0.46(+8.26%)
Apr 08, 2009 5.140 5.580 5.060 5.570 87,773 +0.51(+10.08%)
Apr 07, 2009 5.050 5.260 4.880 5.060 88,475 -0.04(-0.78%)
Apr 06, 2009 4.890 5.150 4.600 5.100 104,695 +0.10(+2.00%)
Apr 03, 2009 4.830 5.000 4.800 5.000 46,753 +0.15(+3.09%)
Apr 02, 2009 4.660 4.900 4.600 4.850 101,947 +0.33(+7.30%)
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.