Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.800 3.840 3.650 3.800 13,150 +0.10(+2.70%)
May 28, 2009 3.530 3.700 3.530 3.700 5,900 +0.10(+2.78%)
May 27, 2009 3.600 3.700 3.500 3.600 86,135 +0.08(+2.27%)
May 26, 2009 3.520 3.520 3.520 3.520 600 -0.13(-3.56%)
May 22, 2009 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
May 20, 2009 3.600 3.650 3.600 3.650 2,536 -0.05(-1.35%)
May 19, 2009 3.700 3.800 3.700 3.700 7,100 -0.05(-1.33%)
May 18, 2009 3.900 3.900 3.730 3.750 7,757 -0.15(-3.85%)
May 15, 2009 3.900 4.000 3.900 3.900 21,800 +0.04(+1.04%)
May 14, 2009 3.850 3.956 3.850 3.860 6,660 -0.09(-2.28%)
May 13, 2009 4.050 4.050 3.850 3.950 3,324 -0.13(-3.19%)
May 12, 2009 4.000 4.080 3.980 4.080 22,250 +0.23(+5.97%)
May 11, 2009 3.900 4.040 3.850 3.850 9,267 +0.25(+6.94%)
May 08, 2009 3.600 3.620 3.600 3.600 37,632 -0.05(-1.37%)
May 07, 2009 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 06, 2009 3.500 3.650 3.500 3.650 14,727 +0.06(+1.67%)
May 05, 2009 3.600 3.600 3.550 3.590 7,090 +0.09(+2.57%)
May 04, 2009 3.370 3.570 3.370 3.500 12,043 +0.10(+2.94%)
May 01, 2009 3.400 3.500 3.400 3.400 4,090 +0.04(+1.19%)
Apr 30, 2009 3.360 3.380 3.360 3.360 1,350 -0.09(-2.61%)
Apr 29, 2009 3.300 3.500 3.300 3.450 21,680 +0.00(+0.00%)
Apr 28, 2009 3.450 3.470 3.310 3.450 1,345 -0.06(-1.71%)
Apr 27, 2009 3.550 3.550 3.510 3.510 6,900 -0.08(-2.23%)
Apr 24, 2009 3.690 3.690 3.590 3.590 5,150 -0.16(-4.27%)
Apr 23, 2009 3.780 3.780 3.740 3.750 1,781 +0.18(+5.04%)
Apr 22, 2009 3.550 3.600 3.550 3.570 15,578 +0.32(+9.85%)
Apr 21, 2009 3.230 3.300 3.230 3.250 5,500 +0.15(+4.84%)
Apr 20, 2009 3.110 3.250 3.080 3.100 14,385 -0.21(-6.34%)
Apr 17, 2009 3.300 3.350 3.280 3.310 16,732 +0.02(+0.61%)
Apr 16, 2009 3.290 3.290 3.290 3.290 5,300 +0.04(+1.23%)
Apr 15, 2009 3.160 3.250 3.140 3.250 9,849 -0.05(-1.52%)
Apr 14, 2009 3.310 3.310 3.300 3.300 4,300 +0.00(+0.00%)
Apr 13, 2009 3.300 3.310 3.250 3.300 37,865 +0.07(+2.17%)
Apr 09, 2009 3.160 3.230 3.100 3.230 10,150 +0.23(+7.67%)
Apr 08, 2009 3.050 3.050 2.950 3.000 12,920 +0.04(+1.35%)
Apr 07, 2009 2.960 2.980 2.960 2.960 25,200 -0.02(-0.67%)
Apr 06, 2009 2.970 2.980 2.970 2.980 300 +0.03(+1.02%)
Apr 03, 2009 3.070 3.070 2.950 2.950 14,318 -0.10(-3.28%)
Apr 02, 2009 2.850 3.050 2.850 3.050 17,300 +0.35(+12.96%)
Apr 01, 2009 2.650 2.700 2.650 2.700 2,980 +0.05(+1.89%)
Mar 31, 2009 2.550 2.650 2.550 2.650 3,450 +0.00(+0.00%)
Mar 30, 2009 2.770 2.770 2.650 2.650 13,017 -0.25(-8.62%)
Mar 26, 2009 2.950 2.950 2.900 2.900 1,600 +0.02(+0.69%)
Mar 25, 2009 2.750 2.880 2.750 2.880 4,050 +0.21(+7.87%)
Mar 24, 2009 2.670 2.850 2.660 2.670 10,044 -0.17(-5.99%)
Mar 23, 2009 2.700 2.840 2.670 2.840 13,524 +0.17(+6.37%)
Mar 20, 2009 2.750 2.750 2.660 2.670 89,953 -0.06(-2.20%)
Mar 19, 2009 2.700 2.730 2.670 2.730 22,850 +0.10(+3.80%)
Mar 18, 2009 2.540 2.630 2.540 2.630 20,760 +0.03(+1.15%)
Mar 17, 2009 2.500 2.700 2.500 2.600 25,600 +0.10(+4.00%)
Mar 16, 2009 2.450 2.600 2.450 2.500 8,400 +0.00(+0.00%)
Mar 13, 2009 2.360 2.500 2.360 2.500 5,300 +0.00(+0.00%)
Mar 12, 2009 2.300 2.500 2.300 2.500 15,150 -0.05(-1.96%)
Mar 11, 2009 2.550 2.550 2.550 2.550 1,500 +0.16(+6.69%)
Mar 10, 2009 2.150 2.390 2.150 2.390 5,517 +0.19(+8.64%)
Mar 09, 2009 2.290 2.400 2.200 2.200 8,675 -0.11(-4.76%)
Mar 06, 2009 2.350 2.500 2.310 2.310 8,200 -0.05(-2.12%)
Mar 05, 2009 2.450 2.600 2.360 2.360 5,850 -0.02(-0.84%)
Mar 04, 2009 2.350 2.500 2.350 2.380 4,050 +0.08(+3.48%)
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.