Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.940 3.500 2.940 3.366 4,781 +0.44(+14.88%)
May 28, 2009 3.030 3.040 2.820 2.930 3,252 +0.11(+3.90%)
May 27, 2009 3.040 3.040 2.820 2.820 12,457 -0.18(-6.00%)
May 26, 2009 2.750 3.230 2.730 3.000 11,629 +0.28(+10.46%)
May 22, 2009 2.690 2.716 2.690 2.716 200 +0.24(+9.52%)
May 21, 2009 2.480 2.490 2.230 2.480 1,292 -0.22(-8.15%)
May 20, 2009 2.120 2.770 2.120 2.700 18,398 +0.48(+21.62%)
May 19, 2009 2.230 2.230 1.840 2.220 1,026 +0.05(+2.49%)
May 18, 2009 2.250 2.390 1.860 2.166 420 +0.07(+3.15%)
May 15, 2009 2.100 2.100 2.100 2.100 100 +0.09(+4.48%)
May 14, 2009 1.910 2.010 1.910 2.010 235 -0.14(-6.51%)
May 13, 2009 1.800 2.150 1.800 2.150 691 +0.10(+4.88%)
May 12, 2009 2.200 2.200 1.900 2.050 3,200 -0.13(-5.96%)
May 11, 2009 2.180 2.180 2.180 2.180 100 +0.08(+3.81%)
May 08, 2009 2.130 2.190 2.100 2.100 3,939 -0.03(-1.41%)
May 07, 2009 2.330 2.330 2.130 2.130 2,050 -0.16(-6.99%)
May 06, 2009 2.148 2.290 2.148 2.290 1,400 -0.11(-4.58%)
May 05, 2009 2.160 2.400 2.140 2.400 1,708 +0.01(+0.42%)
May 04, 2009 2.450 2.450 2.390 2.390 1,048 -0.06(-2.45%)
May 01, 2009 2.400 2.450 2.390 2.450 7,156 +0.07(+2.94%)
Apr 30, 2009 2.220 2.400 2.200 2.380 978 +0.02(+0.85%)
Apr 29, 2009 2.300 2.440 2.300 2.360 4,780 +0.04(+1.72%)
Apr 27, 2009 2.030 2.320 2.320 2.320 1,800 +0.04(+1.75%)
Apr 24, 2009 2.070 2.280 2.070 2.280 1,800 -0.07(-2.82%)
Apr 23, 2009 2.350 2.350 2.030 2.346 5,175 -0.01(-0.28%)
Apr 22, 2009 2.330 2.360 2.030 2.353 25,456 +0.11(+5.04%)
Apr 21, 2009 1.972 2.340 1.972 2.240 11,300 +0.43(+23.75%)
Apr 20, 2009 2.460 2.460 1.810 1.810 2,120 -0.62(-25.51%)
Apr 17, 2009 2.010 2.430 2.010 2.430 200 +0.06(+2.53%)
Apr 16, 2009 2.240 2.370 2.230 2.370 2,020 +0.12(+5.33%)
Apr 15, 2009 2.200 2.250 2.200 2.250 445 +0.15(+7.14%)
Apr 14, 2009 2.220 2.220 2.100 2.100 3,300 +0.01(+0.48%)
Apr 13, 2009 2.050 2.090 1.860 2.090 12,937 -0.20(-8.79%)
Apr 09, 2009 2.310 2.310 2.130 2.291 700 -0.08(-3.32%)
Apr 08, 2009 2.530 2.420 2.320 2.370 5,596 -0.33(-12.09%)
Apr 07, 2009 2.530 2.970 2.320 2.696 1,504 -0.27(-9.23%)
Apr 06, 2009 2.970 2.970 2.700 2.970 1,000 +0.00(+0.08%)
Apr 03, 2009 3.000 3.000 2.800 2.968 400 -0.17(-5.49%)
Apr 02, 2009 3.020 3.300 2.911 3.140 3,050 -0.06(-1.87%)
Apr 01, 2009 3.200 3.200 2.770 3.200 2,004 -0.10(-3.03%)
Mar 31, 2009 3.480 3.480 2.791 3.300 4,638 +0.06(+1.85%)
Mar 30, 2009 3.000 3.240 3.000 3.240 3,268 +0.31(+10.58%)
Mar 26, 2009 2.920 2.990 2.690 2.930 3,797 +0.28(+10.57%)
Mar 25, 2009 2.470 2.850 2.400 2.650 8,828 -0.34(-11.37%)
Mar 24, 2009 1.800 2.990 1.800 2.990 5,255 +1.15(+62.49%)
Mar 23, 2009 1.840 1.840 1.840 1.840 500 +0.13(+7.60%)
Mar 20, 2009 1.940 1.940 1.710 1.710 401 -0.27(-13.63%)
Mar 19, 2009 1.799 1.980 1.795 1.980 1,810 +0.26(+15.12%)
Mar 18, 2009 1.740 1.740 1.720 1.720 922 +0.07(+4.24%)
Mar 17, 2009 1.420 1.655 1.420 1.650 2,304 +0.05(+3.13%)
Mar 16, 2009 1.600 1.600 1.530 1.600 2,410 -0.04(-2.44%)
Mar 13, 2009 1.320 1.640 1.320 1.640 1,450 -0.02(-1.21%)
Mar 12, 2009 1.660 1.766 1.660 1.660 1,000 +0.00(+0.00%)
Mar 11, 2009 1.680 1.680 1.660 1.660 2,400 +0.05(+3.11%)
Mar 10, 2009 1.720 1.880 1.610 1.610 1,150 -0.14(-8.00%)
Mar 09, 2009 2.010 2.010 1.710 1.750 1,295 -0.42(-19.21%)
Mar 06, 2009 2.100 2.250 1.860 2.166 3,395 -0.33(-13.22%)
Mar 05, 2009 2.080 2.546 2.000 2.496 1,100 -0.06(-2.50%)
Mar 04, 2009 2.346 2.560 2.025 2.560 1,050 +0.39(+17.97%)
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.