Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.310 3.480 3.300 3.440 233,442 +0.11(+3.30%)
Jul 30, 2009 3.200 3.380 3.170 3.330 399,823 +0.18(+5.71%)
Jul 29, 2009 3.380 3.380 3.130 3.150 464,417 -0.20(-5.97%)
Jul 28, 2009 3.340 3.390 3.220 3.350 135,425 +0.04(+1.21%)
Jul 27, 2009 3.290 3.340 3.200 3.310 124,704 +0.04(+1.22%)
Jul 24, 2009 3.170 3.300 3.170 3.270 170 +0.03(+0.93%)
Jul 23, 2009 3.200 3.280 3.180 3.240 146,948 +0.02(+0.62%)
Jul 22, 2009 2.940 3.240 2.910 3.220 195,588 +0.21(+6.98%)
Jul 21, 2009 3.150 3.150 2.980 3.010 68,645 -0.14(-4.44%)
Jul 20, 2009 3.090 3.190 3.060 3.150 122,236 +0.04(+1.29%)
Jul 17, 2009 3.090 3.190 3.050 3.110 102,049 -0.06(-1.89%)
Jul 16, 2009 3.150 3.170 3.040 3.170 61,570 +0.00(+0.00%)
Jul 15, 2009 3.090 3.190 3.080 3.170 136,537 +0.12(+3.93%)
Jul 14, 2009 2.860 3.050 2.860 3.050 48,361 +0.19(+6.64%)
Jul 13, 2009 2.790 2.870 2.730 2.860 99,625 +0.01(+0.35%)
Jul 10, 2009 2.770 2.850 2.700 2.850 49,481 +0.08(+2.89%)
Jul 09, 2009 2.740 2.800 2.730 2.770 59,269 +0.04(+1.47%)
Jul 08, 2009 2.840 2.840 2.700 2.730 88,086 -0.09(-3.19%)
Jul 07, 2009 2.900 2.910 2.810 2.820 62,565 -0.07(-2.42%)
Jul 06, 2009 2.940 2.950 2.850 2.890 101,421 -0.03(-1.03%)
Jul 02, 2009 3.120 3.120 2.920 2.920 106,915 -0.20(-6.41%)
Jul 01, 2009 3.120 3.150 3.070 3.120 65,797 +0.06(+1.96%)
Jun 30, 2009 3.180 3.200 3.060 3.060 81,861 -0.11(-3.47%)
Jun 29, 2009 3.200 3.270 3.050 3.170 141,187 -0.03(-0.94%)
Jun 26, 2009 3.020 3.260 2.990 3.200 504,204 +0.17(+5.61%)
Jun 25, 2009 2.930 3.060 2.910 3.030 70,020 +0.11(+3.77%)
Jun 24, 2009 2.950 2.980 2.835 2.920 56,523 +0.00(+0.00%)
Jun 23, 2009 2.980 2.980 2.920 2.920 69,884 +0.00(+0.00%)
Jun 22, 2009 3.070 3.070 2.920 2.920 163,360 -0.17(-5.50%)
Jun 19, 2009 3.170 3.200 3.090 3.090 108,963 -0.05(-1.59%)
Jun 18, 2009 3.120 3.140 3.070 3.140 43,803 +0.01(+0.32%)
Jun 17, 2009 3.050 3.190 3.030 3.130 76,895 +0.08(+2.62%)
Jun 16, 2009 3.060 3.200 3.050 3.050 104,380 +0.00(+0.00%)
Jun 15, 2009 3.280 3.280 3.050 3.050 232,006 -0.22(-6.73%)
Jun 12, 2009 3.250 3.330 3.210 3.270 117,394 +0.02(+0.62%)
Jun 11, 2009 3.360 3.380 3.250 3.250 70,043 -0.11(-3.27%)
Jun 10, 2009 3.360 3.430 3.290 3.360 123,021 +0.00(+0.00%)
Jun 09, 2009 3.460 3.490 3.350 3.360 78,893 -0.09(-2.61%)
Jun 08, 2009 3.470 3.500 3.420 3.450 118,779 +0.01(+0.29%)
Jun 05, 2009 3.550 3.570 3.420 3.440 137,766 -0.08(-2.27%)
Jun 04, 2009 3.540 3.560 3.400 3.520 107,197 -0.01(-0.28%)
Jun 03, 2009 3.450 3.540 3.420 3.530 181,808 +0.00(+0.00%)
Jun 02, 2009 3.420 3.600 3.300 3.530 254,348 +0.03(+0.86%)
Jun 01, 2009 3.220 3.520 3.220 3.500 261,345 +0.25(+7.69%)
May 29, 2009 3.240 3.280 3.180 3.250 191,784 +0.02(+0.62%)
May 28, 2009 3.340 3.340 3.160 3.230 173,139 -0.09(-2.71%)
May 27, 2009 3.340 3.360 3.140 3.320 165,832 -0.03(-0.90%)
May 26, 2009 3.140 3.370 3.140 3.350 322,634 +0.21(+6.69%)
May 22, 2009 3.260 3.320 3.110 3.140 108,781 -0.11(-3.38%)
May 21, 2009 3.240 3.270 3.070 3.250 163,548 -0.06(-1.81%)
May 20, 2009 3.490 3.600 3.290 3.310 170,175 -0.10(-2.93%)
May 19, 2009 3.190 3.474 3.190 3.410 187,698 +0.12(+3.65%)
May 18, 2009 3.250 3.460 3.250 3.290 194,383 -0.14(-4.08%)
May 17, 2009 3.250 3.450 3.130 3.430 53,770 +0.21(+6.52%)
May 15, 2009 3.250 3.450 3.130 3.220 185,255 -0.04(-1.23%)
May 14, 2009 3.150 3.340 3.010 3.260 258,077 +0.20(+6.54%)
May 13, 2009 3.340 3.380 3.000 3.060 391,460 -0.40(-11.56%)
May 12, 2009 3.580 3.600 3.360 3.460 138,547 -0.08(-2.26%)
May 11, 2009 3.560 3.600 3.500 3.540 75,844 -0.08(-2.21%)
May 08, 2009 3.670 3.670 3.330 3.620 327,359 +0.05(+1.40%)
May 07, 2009 3.960 4.080 3.550 3.570 313,470 -0.33(-8.46%)
May 06, 2009 3.680 3.980 3.660 3.900 493,093 +0.13(+3.45%)
May 05, 2009 3.650 3.770 3.500 3.770 498,416 +0.00(+0.00%)
May 04, 2009 3.620 3.770 3.450 3.770 402,973 +0.34(+9.91%)
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.