Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.120 4.184 4.103 4.184 4,351,599 +0.09(+2.32%)
May 28, 2009 4.050 4.112 4.030 4.089 4,074,083 +0.06(+1.54%)
May 27, 2009 4.120 4.129 4.007 4.027 5,617,698 -0.05(-1.25%)
May 26, 2009 3.974 4.085 3.937 4.078 13,572,139 +0.18(+4.59%)
May 22, 2009 3.857 3.913 3.727 3.899 14,662,897 +0.05(+1.43%)
May 21, 2009 3.807 3.860 3.796 3.844 5,934,782 +0.02(+0.53%)
May 20, 2009 3.824 3.877 3.806 3.824 7,182,616 +0.04(+1.06%)
May 19, 2009 3.806 3.829 3.782 3.784 3,782,122 -0.03(-0.81%)
May 18, 2009 3.732 3.849 3.732 3.815 3,553,606 +0.10(+2.65%)
May 15, 2009 3.760 3.796 3.703 3.716 4,538,708 -0.06(-1.69%)
May 14, 2009 3.729 3.828 3.718 3.780 5,474,208 +0.07(+1.92%)
May 13, 2009 3.809 3.826 3.698 3.709 6,361,207 -0.12(-3.10%)
May 12, 2009 3.842 3.893 3.778 3.827 6,008,205 -0.00(-0.05%)
May 11, 2009 3.893 3.912 3.813 3.829 5,125,432 -0.10(-2.42%)
May 08, 2009 3.952 3.968 3.880 3.924 4,617,670 +0.03(+0.80%)
May 07, 2009 4.120 4.122 3.890 3.893 6,915,752 -0.17(-4.14%)
May 06, 2009 4.043 4.074 3.986 4.061 4,474,514 +0.03(+0.86%)
May 05, 2009 4.089 4.131 4.008 4.027 6,112,006 -0.06(-1.48%)
May 04, 2009 3.981 4.087 3.981 4.087 3,594,537 +0.11(+2.85%)
May 01, 2009 3.928 3.985 3.917 3.974 3,115,194 +0.06(+1.64%)
Apr 30, 2009 3.997 4.039 3.908 3.910 6,380,365 -0.03(-0.83%)
Apr 29, 2009 3.977 4.039 3.922 3.943 5,309,158 +0.02(+0.61%)
Apr 28, 2009 3.891 3.943 3.871 3.919 3,179,979 +0.01(+0.28%)
Apr 27, 2009 3.997 4.034 3.902 3.908 6,191,959 -0.10(-2.55%)
Apr 24, 2009 3.952 4.030 3.944 4.010 7,005,546 +0.07(+1.90%)
Apr 23, 2009 3.833 3.941 3.829 3.935 6,987,483 +0.07(+1.70%)
Apr 22, 2009 3.796 3.928 3.773 3.869 6,211,253 +0.09(+2.32%)
Apr 21, 2009 3.720 3.796 3.701 3.782 5,704,427 +0.04(+1.17%)
Apr 20, 2009 3.915 3.915 3.725 3.738 5,039,086 -0.18(-4.66%)
Apr 17, 2009 3.955 4.003 3.910 3.921 3,241,026 -0.04(-0.92%)
Apr 16, 2009 3.985 4.016 3.946 3.957 7,152,095 -0.03(-0.64%)
Apr 15, 2009 3.860 3.997 3.860 3.983 7,715,502 +0.12(+3.17%)
Apr 14, 2009 3.897 3.902 3.815 3.860 5,252,993 +0.01(+0.14%)
Apr 13, 2009 3.789 3.869 3.776 3.855 3,166,098 +0.04(+0.96%)
Apr 09, 2009 3.873 3.879 3.771 3.818 4,166,866 +0.01(+0.29%)
Apr 08, 2009 3.813 3.838 3.789 3.807 3,797,087 +0.03(+0.87%)
Apr 07, 2009 3.827 3.829 3.764 3.775 5,392,307 -0.11(-2.78%)
Apr 06, 2009 3.811 3.882 3.771 3.882 6,017,231 +0.05(+1.29%)
Apr 03, 2009 3.944 3.944 3.791 3.833 8,841,215 -0.10(-2.51%)
Apr 02, 2009 3.866 3.975 3.849 3.932 17,032,442 +0.15(+3.96%)
Apr 01, 2009 3.628 3.787 3.612 3.782 13,786,462 +0.15(+4.02%)
Mar 31, 2009 3.674 3.689 3.612 3.636 13,120,552 -0.01(-0.15%)
Mar 30, 2009 3.676 3.676 3.588 3.641 9,149,405 -0.07(-1.82%)
Mar 26, 2009 3.665 3.711 3.665 3.709 17,015,162 +0.06(+1.60%)
Mar 25, 2009 3.579 3.659 3.574 3.650 9,264,383 +0.10(+2.88%)
Mar 24, 2009 3.484 3.588 3.479 3.548 7,912,611 +0.06(+1.78%)
Mar 23, 2009 3.480 3.489 3.440 3.486 9,551,609 -0.05(-1.50%)
Mar 20, 2009 3.561 3.570 3.526 3.539 3,835,818 -0.03(-0.96%)
Mar 19, 2009 3.632 3.656 3.541 3.573 7,129,123 +0.00(+0.09%)
Mar 18, 2009 3.630 3.645 3.550 3.570 7,674,083 -0.05(-1.36%)
Mar 17, 2009 3.623 3.623 3.546 3.619 4,042,396 +0.03(+0.97%)
Mar 16, 2009 3.581 3.634 3.555 3.584 6,259,645 +0.03(+0.98%)
Mar 13, 2009 3.506 3.581 3.488 3.550 0 +0.08(+2.21%)
Mar 12, 2009 3.480 3.528 3.440 3.473 8,331,674 -0.06(-1.81%)
Mar 11, 2009 3.532 3.595 3.469 3.537 7,401,866 -0.00(-0.10%)
Mar 10, 2009 3.477 3.541 3.464 3.541 5,748,380 +0.15(+4.36%)
Mar 09, 2009 3.371 3.468 3.371 3.393 7,850,798 -0.03(-1.01%)
Mar 06, 2009 3.468 3.506 3.393 3.427 0 -0.04(-1.05%)
Mar 05, 2009 3.493 3.570 3.453 3.464 4,434,108 -0.08(-2.22%)
Mar 04, 2009 3.460 3.550 3.438 3.542 10,276,010 +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.