Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.910 3.970 3.750 3.810 4,533,451 -0.10(-2.56%)
May 28, 2009 3.750 3.920 3.670 3.910 3,604,112 +0.19(+5.11%)
May 27, 2009 3.770 3.890 3.710 3.720 2,573,277 -0.08(-2.11%)
May 26, 2009 3.680 3.870 3.590 3.800 3,523,443 +0.19(+5.26%)
May 22, 2009 3.670 3.740 3.580 3.610 2,366,159 -0.07(-1.90%)
May 21, 2009 3.770 3.830 3.640 3.680 5,069,443 -0.16(-4.17%)
May 20, 2009 3.830 4.050 3.810 3.840 4,965,936 +0.06(+1.59%)
May 19, 2009 3.800 3.920 3.630 3.780 6,039,151 +0.03(+0.80%)
May 18, 2009 3.600 3.810 3.600 3.750 6,315,286 +0.21(+5.93%)
May 17, 2009 3.660 3.780 3.490 3.540 2,248,201 -0.05(-1.39%)
May 15, 2009 3.660 3.780 3.460 3.590 9,810,239 -0.26(-6.75%)
May 14, 2009 3.320 3.900 3.320 3.850 14,794,043 +0.56(+17.02%)
May 13, 2009 3.390 3.430 3.250 3.290 5,677,764 -0.08(-2.37%)
May 12, 2009 3.530 3.530 3.330 3.370 4,695,391 -0.11(-3.16%)
May 11, 2009 3.500 3.670 3.460 3.480 6,541,955 -0.14(-3.87%)
May 08, 2009 3.660 3.740 3.500 3.620 4,152,520 -0.02(-0.55%)
May 07, 2009 3.770 3.780 3.570 3.640 7,141,652 -0.09(-2.41%)
May 06, 2009 3.700 3.780 3.510 3.730 21,552,821 -0.36(-8.80%)
May 05, 2009 4.060 4.200 3.890 4.090 8,614,531 +0.05(+1.24%)
May 04, 2009 3.860 4.090 3.790 4.040 10,031,757 +0.24(+6.32%)
May 01, 2009 3.780 3.890 3.720 3.800 3,536,609 -0.04(-1.04%)
Apr 30, 2009 3.850 4.030 3.830 3.840 5,934,886 -0.09(-2.29%)
Apr 29, 2009 3.970 4.010 3.890 3.930 2,806,385 +0.00(+0.00%)
Apr 28, 2009 3.690 4.040 3.650 3.930 12,123,303 +0.22(+5.93%)
Apr 27, 2009 3.710 3.850 3.650 3.710 3,650,057 -0.08(-2.11%)
Apr 24, 2009 3.850 3.860 3.690 3.790 3,955,256 -0.05(-1.30%)
Apr 23, 2009 3.740 3.900 3.620 3.840 8,250,404 +0.12(+3.23%)
Apr 22, 2009 3.530 3.800 3.480 3.720 5,786,571 +0.14(+3.91%)
Apr 21, 2009 3.570 3.660 3.480 3.580 3,888,716 +0.00(+0.00%)
Apr 20, 2009 3.690 3.700 3.510 3.580 3,035,304 -0.18(-4.79%)
Apr 17, 2009 3.940 3.940 3.690 3.760 4,707,794 -0.19(-4.81%)
Apr 16, 2009 3.710 3.980 3.610 3.950 7,799,417 +0.28(+7.63%)
Apr 15, 2009 3.690 3.770 3.550 3.670 3,611,988 -0.05(-1.34%)
Apr 14, 2009 3.620 3.800 3.590 3.720 4,752,309 +0.06(+1.64%)
Apr 13, 2009 3.680 3.710 3.570 3.660 2,528,599 -0.10(-2.66%)
Apr 09, 2009 3.720 3.760 3.650 3.760 3,549,948 +0.09(+2.45%)
Apr 08, 2009 3.660 3.700 3.530 3.670 3,280,419 +0.08(+2.23%)
Apr 07, 2009 3.700 3.700 3.580 3.590 2,372,247 -0.17(-4.52%)
Apr 06, 2009 3.760 3.780 3.660 3.760 3,939,425 -0.04(-1.05%)
Apr 03, 2009 3.830 3.830 3.640 3.800 3,174,249 -0.04(-1.04%)
Apr 02, 2009 3.860 3.940 3.790 3.840 5,732,648 +0.04(+1.05%)
Apr 01, 2009 3.590 3.800 3.500 3.800 4,914,953 +0.17(+4.68%)
Mar 31, 2009 3.700 3.720 3.590 3.630 2,700,113 -0.03(-0.82%)
Mar 30, 2009 3.710 3.740 3.520 3.660 2,586,726 -0.14(-3.68%)
Mar 26, 2009 3.670 3.800 3.670 3.800 3,926,776 +0.17(+4.68%)
Mar 25, 2009 3.660 3.720 3.510 3.630 5,862,139 -0.15(-3.97%)
Mar 24, 2009 3.860 3.870 3.740 3.780 5,620,870 -0.14(-3.57%)
Mar 23, 2009 3.880 4.050 3.800 3.920 6,086,577 +0.13(+3.43%)
Mar 20, 2009 3.820 3.890 3.700 3.790 7,562,925 -0.02(-0.52%)
Mar 19, 2009 3.700 3.870 3.620 3.810 5,354,368 +0.11(+2.97%)
Mar 18, 2009 3.590 3.710 3.470 3.700 4,695,647 +0.11(+3.06%)
Mar 17, 2009 3.510 3.640 3.430 3.590 3,624,784 +0.10(+2.87%)
Mar 16, 2009 3.740 3.740 3.420 3.490 2,871,055 -0.20(-5.42%)
Mar 13, 2009 3.640 3.740 3.580 3.690 5,523,461 -0.04(-1.07%)
Mar 12, 2009 3.630 3.770 3.540 3.730 4,840,704 +0.08(+2.19%)
Mar 11, 2009 3.460 3.670 3.340 3.650 4,471,985 +0.21(+6.10%)
Mar 10, 2009 3.150 3.440 3.070 3.440 4,665,615 +0.36(+11.69%)
Mar 09, 2009 3.110 3.280 3.010 3.080 3,406,604 -0.03(-0.96%)
Mar 06, 2009 3.260 3.370 3.000 3.110 5,174,249 -0.19(-5.76%)
Mar 05, 2009 3.300 3.430 3.240 3.300 4,402,114 -0.05(-1.49%)
Mar 04, 2009 3.300 3.390 3.260 3.350 3,425,203 +0.04(+1.21%)
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.