Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 3.551 3.707 3.535 3.702 14,085,028 +0.14(+4.02%)
Mar 31, 2009 3.596 3.610 3.535 3.559 13,404,697 -0.01(-0.15%)
Mar 30, 2009 3.598 3.598 3.512 3.564 9,347,548 -0.07(-1.82%)
Mar 26, 2009 3.587 3.632 3.587 3.630 17,383,650 +0.06(+1.60%)
Mar 25, 2009 3.503 3.582 3.498 3.573 9,465,016 +0.10(+2.88%)
Mar 24, 2009 3.410 3.512 3.405 3.473 8,083,970 +0.06(+1.78%)
Mar 23, 2009 3.407 3.416 3.367 3.412 9,758,463 -0.05(-1.50%)
Mar 20, 2009 3.485 3.494 3.451 3.464 3,918,888 -0.03(-0.96%)
Mar 19, 2009 3.555 3.578 3.466 3.497 7,283,514 +0.00(+0.09%)
Mar 18, 2009 3.553 3.568 3.475 3.494 7,840,277 -0.05(-1.36%)
Mar 17, 2009 3.546 3.546 3.471 3.542 4,129,940 +0.03(+0.97%)
Mar 16, 2009 3.505 3.557 3.480 3.509 6,395,207 +0.03(+0.98%)
Mar 13, 2009 3.432 3.505 3.414 3.475 0 +0.08(+2.21%)
Mar 12, 2009 3.407 3.453 3.367 3.399 8,512,109 -0.06(-1.81%)
Mar 11, 2009 3.457 3.519 3.396 3.462 7,562,164 -0.00(-0.10%)
Mar 10, 2009 3.403 3.466 3.390 3.466 5,872,869 +0.14(+4.36%)
Mar 09, 2009 3.299 3.394 3.299 3.321 8,020,818 -0.03(-1.01%)
Mar 06, 2009 3.394 3.432 3.321 3.355 0 -0.04(-1.06%)
Mar 05, 2009 3.419 3.494 3.380 3.390 4,530,135 -0.08(-2.22%)
Mar 04, 2009 3.387 3.475 3.365 3.467 10,498,552 +0.13(+3.86%)
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.