Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.550 4.890 4.420 4.800 97,858 +0.23(+5.03%)
Jun 29, 2009 4.840 4.840 4.420 4.570 80,747 -0.21(-4.39%)
Jun 26, 2009 4.530 4.840 4.530 4.780 203,354 +0.22(+4.82%)
Jun 25, 2009 4.440 4.560 4.380 4.560 176,004 +0.20(+4.59%)
Jun 24, 2009 3.830 4.640 3.800 4.360 374,244 +0.98(+28.99%)
Jun 23, 2009 3.380 3.510 3.310 3.380 153,545 +0.03(+0.90%)
Jun 22, 2009 3.530 3.530 3.350 3.350 84,704 -0.21(-5.90%)
Jun 19, 2009 3.640 3.640 3.500 3.560 100,806 +0.01(+0.28%)
Jun 18, 2009 3.650 3.670 3.500 3.550 57,847 -0.13(-3.53%)
Jun 17, 2009 3.780 3.780 3.560 3.680 85,028 -0.09(-2.39%)
Jun 16, 2009 4.080 4.080 3.740 3.770 146,821 -0.21(-5.28%)
Jun 15, 2009 4.590 4.590 3.960 3.980 128,660 -0.61(-13.29%)
Jun 12, 2009 4.200 4.590 3.980 4.590 160,764 +0.27(+6.25%)
Jun 11, 2009 4.270 4.410 4.010 4.320 219,851 +0.07(+1.65%)
Jun 10, 2009 3.730 4.450 3.730 4.250 421,100 +0.53(+14.25%)
Jun 09, 2009 3.390 3.740 3.390 3.720 236,566 +0.37(+11.04%)
Jun 08, 2009 3.230 3.460 3.230 3.350 229,816 +0.23(+7.37%)
Jun 05, 2009 3.120 3.150 3.100 3.120 121,252 +0.04(+1.30%)
Jun 04, 2009 2.770 3.080 2.750 3.080 147,888 +0.31(+11.19%)
Jun 03, 2009 2.680 2.830 2.640 2.770 165,476 +0.06(+2.21%)
Jun 02, 2009 2.920 2.920 2.660 2.710 307,843 -0.22(-7.51%)
Jun 01, 2009 3.170 3.190 2.800 2.930 258,637 -0.30(-9.29%)
May 29, 2009 2.610 3.230 2.560 3.230 225,399 +0.63(+24.23%)
May 28, 2009 2.750 2.770 2.500 2.600 173,069 -0.20(-7.14%)
May 27, 2009 2.910 3.000 2.730 2.800 122,007 -0.15(-5.08%)
May 26, 2009 2.500 2.950 2.430 2.950 158,633 +0.45(+18.00%)
May 22, 2009 2.930 2.940 2.480 2.500 200,572 -0.43(-14.68%)
May 21, 2009 2.730 2.930 2.650 2.930 127,947 +0.09(+3.17%)
May 20, 2009 3.160 3.200 2.830 2.840 269,132 -0.31(-9.84%)
May 19, 2009 2.600 3.220 2.392 3.150 423,553 +0.58(+22.57%)
May 18, 2009 2.040 2.570 2.040 2.570 532,276 +0.53(+25.98%)
May 15, 2009 2.140 2.170 2.000 2.040 153,357 -0.14(-6.42%)
May 14, 2009 2.340 2.340 2.050 2.180 310,665 -0.10(-4.39%)
May 13, 2009 2.500 2.500 2.180 2.280 365,845 -0.24(-9.52%)
May 12, 2009 2.900 2.910 2.400 2.520 334,674 -0.40(-13.70%)
May 11, 2009 3.180 3.180 2.890 2.920 270,403 -0.31(-9.60%)
May 08, 2009 2.690 3.670 2.620 3.230 1,514,839 +0.51(+18.75%)
May 07, 2009 2.920 3.050 2.620 2.720 307,208 -0.09(-3.20%)
May 06, 2009 2.410 2.950 2.390 2.810 779,265 +0.44(+18.57%)
May 05, 2009 2.590 2.620 2.340 2.370 91,779 -0.25(-9.54%)
May 04, 2009 2.620 2.650 2.540 2.620 231,228 +0.14(+5.65%)
May 01, 2009 2.290 2.510 2.190 2.480 278,797 +0.17(+7.36%)
Apr 30, 2009 2.310 2.315 2.170 2.310 127,502 +0.04(+1.76%)
Apr 29, 2009 2.090 2.280 2.060 2.270 48,890 +0.20(+9.66%)
Apr 28, 2009 2.060 2.130 2.060 2.070 37,349 -0.02(-0.96%)
Apr 27, 2009 2.160 2.250 2.090 2.090 43,194 -0.18(-7.93%)
Apr 24, 2009 2.150 2.570 2.120 2.270 63,470 +0.14(+6.57%)
Apr 23, 2009 2.340 2.340 2.130 2.130 37,595 -0.21(-8.97%)
Apr 22, 2009 2.330 2.400 2.310 2.340 57,712 -0.01(-0.43%)
Apr 21, 2009 2.190 2.420 2.140 2.350 38,743 +0.15(+6.82%)
Apr 20, 2009 2.460 2.460 2.190 2.200 48,705 -0.31(-12.35%)
Apr 17, 2009 2.520 2.520 2.470 2.510 54,450 +0.00(+0.00%)
Apr 16, 2009 2.460 2.520 2.410 2.510 71,901 +0.05(+2.03%)
Apr 15, 2009 2.340 2.460 2.340 2.460 51,299 +0.10(+4.24%)
Apr 14, 2009 2.380 2.430 2.360 2.360 45,276 -0.07(-2.88%)
Apr 13, 2009 2.430 2.450 2.340 2.430 55,083 -0.01(-0.41%)
Apr 09, 2009 2.170 2.440 2.170 2.440 59,765 +0.34(+16.19%)
Apr 08, 2009 2.220 2.220 2.080 2.100 36,614 -0.15(-6.67%)
Apr 07, 2009 2.420 2.420 2.250 2.250 39,818 -0.22(-8.91%)
Apr 06, 2009 2.520 2.540 2.424 2.470 33,918 -0.10(-3.89%)
Apr 03, 2009 2.500 2.590 2.460 2.570 46,591 +0.12(+4.90%)
Apr 02, 2009 2.420 2.650 2.380 2.450 95,137 +0.15(+6.52%)
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.