Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.490 3.590 3.420 3.540 58,441 +0.02(+0.57%)
Jul 30, 2009 3.360 3.520 3.290 3.520 103,721 +0.24(+7.32%)
Jul 29, 2009 3.380 3.380 3.200 3.280 126,714 -0.13(-3.81%)
Jul 28, 2009 3.300 3.450 3.270 3.410 98,465 +0.00(+0.00%)
Jul 27, 2009 3.450 3.480 3.340 3.410 129,934 +0.06(+1.79%)
Jul 24, 2009 4.010 4.150 3.180 3.350 176 +0.01(+0.30%)
Jul 23, 2009 3.330 3.400 3.190 3.340 95,120 +0.00(+0.00%)
Jul 22, 2009 3.330 3.380 3.250 3.340 70,978 +0.02(+0.60%)
Jul 21, 2009 3.210 3.340 3.150 3.320 58,368 +0.18(+5.73%)
Jul 20, 2009 3.390 3.410 3.080 3.140 95,405 -0.19(-5.71%)
Jul 17, 2009 3.240 3.330 3.130 3.330 92,099 +0.11(+3.42%)
Jul 16, 2009 3.190 3.250 3.020 3.220 112,234 +0.00(+0.00%)
Jul 15, 2009 2.970 3.220 2.900 3.220 81,507 +0.28(+9.52%)
Jul 14, 2009 2.920 2.950 2.750 2.940 43,650 +0.07(+2.44%)
Jul 13, 2009 2.710 2.900 2.690 2.870 146,514 +0.25(+9.54%)
Jul 10, 2009 2.680 2.780 2.610 2.620 55,626 -0.12(-4.38%)
Jul 09, 2009 2.890 2.920 2.630 2.740 94,708 -0.11(-3.86%)
Jul 08, 2009 2.930 2.990 2.800 2.850 50,767 -0.05(-1.72%)
Jul 07, 2009 2.940 3.070 2.850 2.900 112,646 +0.03(+1.05%)
Jul 06, 2009 2.990 2.990 2.870 2.870 177,606 -0.03(-1.03%)
Jul 02, 2009 3.300 3.300 2.900 2.900 153,157 -0.50(-14.71%)
Jul 01, 2009 3.310 3.480 3.280 3.400 57,707 +0.14(+4.29%)
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%)
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.