Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.718 3.730 3.693 3.694 3,218,313 -0.03(-0.77%)
Jun 29, 2009 3.730 3.734 3.702 3.723 2,392,900 +0.00(+0.05%)
Jun 26, 2009 3.743 3.755 3.720 3.721 3,560,299 -0.01(-0.34%)
Jun 25, 2009 3.703 3.746 3.689 3.734 4,705,828 +0.00(+0.00%)
Jun 24, 2009 3.728 3.758 3.703 3.734 6,810,024 +0.05(+1.26%)
Jun 23, 2009 3.671 3.702 3.650 3.687 3,171,418 +0.03(+0.88%)
Jun 22, 2009 3.671 3.678 3.627 3.655 5,196,363 -0.07(-1.97%)
Jun 19, 2009 3.770 3.770 3.711 3.728 3,219,398 -0.03(-0.76%)
Jun 18, 2009 3.773 3.795 3.745 3.757 3,261,233 -0.02(-0.47%)
Jun 17, 2009 3.771 3.784 3.714 3.775 2,703,324 -0.00(-0.05%)
Jun 16, 2009 3.786 3.798 3.759 3.777 4,126,574 -0.00(-0.09%)
Jun 15, 2009 3.825 3.825 3.736 3.780 3,726,162 -0.08(-2.08%)
Jun 12, 2009 3.918 3.923 3.843 3.861 6,715,025 -0.10(-2.53%)
Jun 11, 2009 3.995 4.020 3.961 3.961 4,993,749 -0.08(-1.86%)
Jun 10, 2009 4.061 4.066 4.000 4.036 4,340,182 -0.01(-0.35%)
Jun 09, 2009 4.049 4.077 4.029 4.050 3,731,457 +0.04(+0.94%)
Jun 08, 2009 3.973 4.015 3.956 4.013 2,904,506 +0.04(+0.90%)
Jun 05, 2009 4.045 4.045 3.966 3.977 5,205,433 -0.08(-2.03%)
Jun 04, 2009 4.038 4.068 4.000 4.059 2,812,275 +0.05(+1.20%)
Jun 03, 2009 4.113 4.115 3.997 4.011 3,371,856 -0.11(-2.69%)
Jun 02, 2009 4.075 4.136 4.075 4.122 3,822,027 +0.04(+1.05%)
Jun 01, 2009 4.142 4.145 4.072 4.079 5,202,095 -0.02(-0.39%)
May 29, 2009 4.032 4.095 4.016 4.095 4,445,839 +0.09(+2.32%)
May 28, 2009 3.965 4.025 3.945 4.002 4,162,313 +0.06(+1.54%)
May 27, 2009 4.032 4.041 3.922 3.941 5,739,358 -0.05(-1.25%)
May 26, 2009 3.889 3.998 3.854 3.991 13,866,063 +0.18(+4.59%)
May 22, 2009 3.775 3.830 3.648 3.816 14,980,444 +0.05(+1.43%)
May 21, 2009 3.727 3.779 3.716 3.762 6,063,309 +0.02(+0.53%)
May 20, 2009 3.743 3.795 3.725 3.743 7,338,166 +0.04(+1.06%)
May 19, 2009 3.725 3.748 3.702 3.703 3,864,030 -0.03(-0.81%)
May 18, 2009 3.653 3.768 3.653 3.734 3,630,564 +0.10(+2.66%)
May 15, 2009 3.680 3.716 3.625 3.637 4,637,000 -0.06(-1.69%)
May 14, 2009 3.650 3.746 3.639 3.700 5,592,760 +0.07(+1.92%)
May 13, 2009 3.728 3.745 3.619 3.630 6,498,968 -0.12(-3.10%)
May 12, 2009 3.761 3.811 3.698 3.746 6,138,322 -0.00(-0.05%)
May 11, 2009 3.811 3.829 3.732 3.748 5,236,430 -0.09(-2.42%)
May 08, 2009 3.868 3.884 3.797 3.841 4,717,672 +0.03(+0.80%)
May 07, 2009 4.032 4.034 3.807 3.811 7,065,523 -0.16(-4.14%)
May 06, 2009 3.957 3.988 3.902 3.975 4,571,416 +0.03(+0.86%)
May 05, 2009 4.002 4.043 3.923 3.941 6,244,370 -0.06(-1.48%)
May 04, 2009 3.897 4.000 3.897 4.000 3,672,382 +0.11(+2.85%)
May 01, 2009 3.845 3.900 3.834 3.889 3,182,658 +0.06(+1.64%)
Apr 30, 2009 3.913 3.954 3.825 3.827 6,518,541 -0.03(-0.83%)
Apr 29, 2009 3.893 3.954 3.839 3.859 5,424,135 +0.02(+0.61%)
Apr 28, 2009 3.809 3.859 3.789 3.836 3,248,846 +0.01(+0.28%)
Apr 27, 2009 3.913 3.948 3.820 3.825 6,326,055 -0.10(-2.55%)
Apr 24, 2009 3.868 3.945 3.861 3.925 7,157,261 +0.07(+1.90%)
Apr 23, 2009 3.752 3.857 3.748 3.852 7,138,807 +0.06(+1.70%)
Apr 22, 2009 3.716 3.845 3.693 3.787 6,345,767 +0.09(+2.32%)
Apr 21, 2009 3.641 3.716 3.623 3.702 5,827,965 +0.04(+1.17%)
Apr 20, 2009 3.832 3.832 3.646 3.659 5,148,215 -0.18(-4.66%)
Apr 17, 2009 3.872 3.918 3.827 3.838 3,311,215 -0.04(-0.92%)
Apr 16, 2009 3.900 3.931 3.863 3.873 7,306,985 -0.03(-0.64%)
Apr 15, 2009 3.779 3.913 3.779 3.898 7,882,592 +0.12(+3.17%)
Apr 14, 2009 3.814 3.820 3.734 3.779 5,366,755 +0.01(+0.14%)
Apr 13, 2009 3.709 3.787 3.696 3.773 3,234,665 +0.04(+0.96%)
Apr 09, 2009 3.791 3.796 3.691 3.737 4,257,105 +0.01(+0.29%)
Apr 08, 2009 3.732 3.757 3.709 3.727 3,879,319 +0.03(+0.87%)
Apr 07, 2009 3.746 3.748 3.684 3.694 5,509,085 -0.11(-2.78%)
Apr 06, 2009 3.730 3.800 3.691 3.800 6,147,543 +0.05(+1.29%)
Apr 03, 2009 3.861 3.861 3.711 3.752 9,032,684 -0.10(-2.51%)
Apr 02, 2009 3.784 3.891 3.768 3.848 17,401,304 +0.15(+3.96%)
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.