Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.985 3.045 2.889 2.974 940,375 -0.04(-1.30%)
Jun 29, 2009 3.135 3.135 2.921 3.013 648,170 -0.05(-1.74%)
Jun 26, 2009 3.070 3.120 3.006 3.067 643,698 -0.04(-1.37%)
Jun 25, 2009 2.896 3.167 2.896 3.110 929,735 +0.18(+6.20%)
Jun 24, 2009 2.842 2.964 2.803 2.928 730,408 +0.09(+3.27%)
Jun 23, 2009 2.871 2.942 2.786 2.835 593,428 -0.00(-0.13%)
Jun 22, 2009 3.078 3.078 2.814 2.839 779,403 -0.29(-9.23%)
Jun 19, 2009 3.195 3.245 3.106 3.127 684,049 -0.03(-1.01%)
Jun 18, 2009 3.188 3.202 3.085 3.159 518,568 -0.03(-1.00%)
Jun 17, 2009 3.355 3.355 3.152 3.192 912,913 -0.12(-3.55%)
Jun 16, 2009 3.537 3.544 3.306 3.309 389,070 -0.16(-4.52%)
Jun 15, 2009 3.523 3.523 3.380 3.466 1,135,907 -0.11(-3.18%)
Jun 12, 2009 3.551 3.583 3.448 3.580 306,747 -0.03(-0.79%)
Jun 11, 2009 3.601 3.669 3.548 3.608 485,446 +0.01(+0.40%)
Jun 10, 2009 3.623 3.630 3.469 3.594 751,160 +0.02(+0.70%)
Jun 09, 2009 3.601 3.612 3.530 3.569 474,303 -0.01(-0.40%)
Jun 08, 2009 3.539 3.594 3.469 3.583 878,943 -0.15(-4.10%)
Jun 05, 2009 3.911 3.932 3.701 3.737 493,890 -0.12(-3.05%)
Jun 04, 2009 3.840 3.900 3.729 3.854 472,857 +0.06(+1.69%)
Jun 03, 2009 3.729 3.794 3.633 3.790 1,034,228 -0.01(-0.30%)
Jun 02, 2009 3.701 3.843 3.637 3.802 1,509,587 +0.08(+2.13%)
Jun 01, 2009 3.776 3.818 3.630 3.722 1,013,938 +0.04(+0.97%)
May 29, 2009 3.658 3.737 3.580 3.687 826,495 +0.06(+1.57%)
May 28, 2009 3.512 3.704 3.423 3.630 610,309 +0.16(+4.73%)
May 27, 2009 3.551 3.583 3.455 3.466 376,276 -0.06(-1.62%)
May 26, 2009 3.345 3.562 3.295 3.523 876,602 +0.14(+4.00%)
May 22, 2009 3.484 3.512 3.384 3.387 473,607 -0.05(-1.45%)
May 21, 2009 3.501 3.509 3.389 3.437 1,155,843 -0.17(-4.83%)
May 20, 2009 3.580 3.708 3.562 3.612 906,521 +0.05(+1.40%)
May 19, 2009 3.587 3.651 3.487 3.562 698,726 -0.05(-1.38%)
May 18, 2009 3.359 3.626 3.327 3.612 1,008,453 +0.27(+7.99%)
May 15, 2009 3.316 3.423 3.270 3.345 1,143,566 +0.01(+0.43%)
May 14, 2009 3.501 3.505 3.316 3.330 1,692,614 -0.16(-4.69%)
May 13, 2009 3.758 3.797 3.491 3.494 732,468 -0.33(-8.66%)
May 12, 2009 3.918 3.918 3.709 3.826 1,068,714 -0.01(-0.19%)
May 11, 2009 4.054 4.087 3.833 3.833 828,915 -0.35(-8.35%)
May 08, 2009 4.000 4.203 3.986 4.182 637,139 +0.27(+6.92%)
May 07, 2009 4.217 4.264 3.829 3.911 881,004 -0.22(-5.34%)
May 06, 2009 4.160 4.232 3.993 4.132 1,200,615 +0.04(+0.96%)
May 05, 2009 4.082 4.146 3.918 4.093 1,237,786 -0.04(-0.86%)
May 04, 2009 4.057 4.135 4.039 4.128 1,550,598 +0.03(+0.78%)
May 01, 2009 3.854 4.168 3.829 4.096 1,017,279 +0.28(+7.48%)
Apr 30, 2009 3.754 3.886 3.630 3.811 1,521,428 +0.05(+1.42%)
Apr 29, 2009 3.562 3.875 3.562 3.758 1,793,398 +0.33(+9.55%)
Apr 28, 2009 3.327 3.519 3.249 3.430 1,557,546 +0.07(+2.23%)
Apr 27, 2009 3.526 3.551 3.298 3.355 1,166,250 -0.28(-7.65%)
Apr 24, 2009 3.505 3.687 3.345 3.633 1,155,483 +0.20(+5.92%)
Apr 23, 2009 3.391 3.605 3.313 3.430 1,368,884 +0.06(+1.69%)
Apr 22, 2009 3.167 3.526 3.163 3.373 1,077,428 -0.05(-1.56%)
Apr 21, 2009 3.192 3.566 3.174 3.427 1,101,204 +0.22(+6.89%)
Apr 20, 2009 3.313 3.313 3.085 3.206 1,694,571 -0.24(-6.83%)
Apr 17, 2009 3.170 3.501 3.042 3.441 1,687,109 +0.26(+8.05%)
Apr 16, 2009 2.711 3.259 2.668 3.184 1,804,400 +0.50(+18.57%)
Apr 15, 2009 2.547 2.732 2.493 2.686 900,779 +0.13(+5.16%)
Apr 14, 2009 2.543 2.650 2.422 2.554 919,777 -0.05(-1.78%)
Apr 13, 2009 2.558 2.611 2.454 2.600 424,811 -0.02(-0.68%)
Apr 09, 2009 2.511 2.632 2.511 2.618 448,073 +0.19(+7.61%)
Apr 08, 2009 2.422 2.461 2.319 2.433 382,433 +0.05(+1.94%)
Apr 07, 2009 2.508 2.543 2.383 2.387 629,818 -0.16(-6.29%)
Apr 06, 2009 2.579 2.607 2.504 2.547 466,395 -0.06(-2.46%)
Apr 03, 2009 2.607 2.679 2.565 2.611 628,052 -0.01(-0.54%)
Apr 02, 2009 2.468 2.693 2.468 2.625 582,917 +0.24(+10.00%)
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.