Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.820 3.820 3.330 3.620 391,254 -0.15(-3.98%)
Apr 29, 2009 3.290 3.880 3.290 3.770 391,137 +0.50(+15.29%)
Apr 28, 2009 3.350 3.440 3.250 3.270 112,109 -0.08(-2.39%)
Apr 27, 2009 3.480 3.660 3.350 3.350 132,218 -0.22(-6.16%)
Apr 24, 2009 3.500 3.640 3.460 3.570 142,443 +0.10(+2.88%)
Apr 23, 2009 3.600 3.600 3.370 3.470 117,301 -0.04(-1.14%)
Apr 22, 2009 3.510 3.740 3.450 3.510 281,211 -0.02(-0.57%)
Apr 21, 2009 3.330 3.550 3.250 3.530 149,036 +0.22(+6.65%)
Apr 20, 2009 3.580 3.610 3.250 3.310 187,181 -0.35(-9.56%)
Apr 17, 2009 3.770 3.770 3.620 3.660 223,392 -0.11(-2.92%)
Apr 16, 2009 3.540 3.770 3.490 3.770 257,367 +0.23(+6.50%)
Apr 15, 2009 3.630 3.760 3.400 3.540 239,771 -0.23(-6.10%)
Apr 14, 2009 3.940 3.950 3.741 3.770 266,256 -0.16(-4.07%)
Apr 13, 2009 3.810 4.030 3.650 3.930 488,142 +0.07(+1.81%)
Apr 09, 2009 3.000 3.940 2.960 3.860 517,181 +0.86(+28.67%)
Apr 08, 2009 2.760 3.000 2.740 3.000 202,169 +0.34(+12.78%)
Apr 07, 2009 2.750 2.770 2.660 2.660 64,146 -0.11(-3.97%)
Apr 06, 2009 2.800 2.830 2.700 2.770 159,242 +0.02(+0.73%)
Apr 03, 2009 2.670 2.780 2.650 2.750 80,236 +0.05(+1.85%)
Apr 02, 2009 2.710 2.920 2.650 2.700 297,970 +0.04(+1.50%)
Apr 01, 2009 2.450 2.660 2.370 2.660 119,372 +0.17(+6.83%)
Mar 31, 2009 2.570 2.620 2.490 2.490 94,813 -0.04(-1.58%)
Mar 30, 2009 2.610 2.611 2.360 2.530 194,290 -0.15(-5.60%)
Mar 26, 2009 2.340 2.680 2.340 2.680 352,890 +0.38(+16.52%)
Mar 25, 2009 2.320 2.450 2.240 2.300 156,036 -0.01(-0.43%)
Mar 24, 2009 2.350 2.390 2.190 2.310 129,663 -0.04(-1.70%)
Mar 23, 2009 2.230 2.350 2.230 2.350 237,553 +0.23(+10.85%)
Mar 20, 2009 2.120 2.150 2.020 2.120 235,196 +0.03(+1.44%)
Mar 19, 2009 2.080 2.150 2.040 2.090 156,182 +0.03(+1.46%)
Mar 18, 2009 1.800 2.090 1.750 2.060 285,196 +0.26(+14.44%)
Mar 17, 2009 1.770 1.810 1.700 1.800 236,443 +0.03(+1.69%)
Mar 16, 2009 1.900 1.930 1.750 1.770 198,885 -0.12(-6.35%)
Mar 13, 2009 1.940 1.950 1.860 1.890 0 +0.07(+3.85%)
Mar 12, 2009 1.700 1.820 1.680 1.820 318,286 +0.11(+6.43%)
Mar 11, 2009 1.720 1.770 1.690 1.710 207,029 -0.01(-0.58%)
Mar 10, 2009 1.600 1.750 1.600 1.720 397,457 +0.11(+6.83%)
Mar 09, 2009 1.710 1.718 1.600 1.610 190,309 -0.12(-6.94%)
Mar 06, 2009 1.840 1.850 1.660 1.730 0 -0.18(-9.42%)
Mar 05, 2009 1.950 2.020 1.890 1.910 194,047 -0.08(-4.02%)
Mar 04, 2009 2.020 2.070 1.980 1.990 255,266 +0.03(+1.53%)
Mar 02, 2009 2.090 2.090 1.960 1.960 262,601 -0.16(-7.55%)
Feb 27, 2009 2.000 2.200 2.000 2.120 0 +0.12(+6.00%)
Feb 26, 2009 2.400 2.400 1.920 2.000 934,089 -0.37(-15.61%)
Feb 25, 2009 2.320 2.600 2.250 2.370 472,032 -0.13(-5.20%)
Feb 24, 2009 2.380 2.500 2.250 2.500 254,702 +0.20(+8.70%)
Feb 23, 2009 2.350 2.390 2.290 2.300 99,238 +0.00(+0.00%)
Feb 21, 2009 2.250 2.370 2.220 2.300 0 +0.00(+0.00%)
Feb 20, 2009 2.250 2.370 2.220 2.300 461,599 +0.00(+0.00%)
Feb 19, 2009 2.440 2.500 2.130 2.300 587,262 -0.14(-5.74%)
Feb 18, 2009 2.530 2.530 2.400 2.440 671,268 -0.07(-2.79%)
Feb 17, 2009 2.500 2.690 2.490 2.510 508,438 -0.02(-0.79%)
Feb 14, 2009 2.610 2.670 2.520 2.530 0 +0.00(+0.00%)
Feb 13, 2009 2.610 2.670 2.520 2.530 170,171 -0.11(-4.17%)
Feb 12, 2009 2.660 2.660 2.540 2.640 203,539 +0.03(+1.15%)
Feb 11, 2009 2.400 2.880 2.400 2.610 423,297 +0.28(+12.02%)
Feb 10, 2009 2.450 2.590 2.290 2.330 366,829 -0.09(-3.72%)
Feb 09, 2009 2.670 2.750 2.420 2.420 395,336 -0.27(-10.04%)
Feb 06, 2009 2.470 2.720 2.410 2.690 249,592 +0.28(+11.62%)
Feb 05, 2009 2.280 2.410 2.280 2.410 228,015 +0.14(+6.17%)
Feb 04, 2009 2.310 2.330 2.270 2.270 114,571 -0.03(-1.30%)
Feb 03, 2009 2.410 2.470 2.300 2.300 201,697 -0.12(-4.96%)
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.