Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.555 3.555 3.334 3.418 29,013,432 -0.05(-1.50%)
Jun 29, 2009 3.412 3.562 3.301 3.471 34,432,232 +0.08(+2.31%)
Jun 26, 2009 3.334 3.464 3.301 3.392 46,506,548 +0.05(+1.56%)
Jun 25, 2009 3.294 3.347 3.249 3.340 54,609,388 -0.03(-0.78%)
Jun 24, 2009 3.490 3.608 3.334 3.366 46,601,576 -0.07(-2.09%)
Jun 23, 2009 3.673 3.692 3.327 3.438 60,002,988 -0.15(-4.18%)
Jun 22, 2009 3.836 3.901 3.562 3.588 56,992,756 -0.37(-9.39%)
Jun 19, 2009 3.888 4.058 3.829 3.960 108,186,328 +0.13(+3.41%)
Jun 18, 2009 3.581 3.855 3.562 3.829 32,547,512 +0.27(+7.51%)
Jun 17, 2009 3.862 3.842 3.347 3.562 58,439,616 -0.30(-7.77%)
Jun 16, 2009 3.882 3.927 3.758 3.862 24,427,622 -0.01(-0.25%)
Jun 15, 2009 3.901 3.986 3.738 3.872 28,866,836 -0.12(-3.02%)
Jun 12, 2009 3.895 4.025 3.862 3.992 38,266,936 +0.10(+2.51%)
Jun 11, 2009 3.647 3.986 3.621 3.895 64,347,792 +0.24(+6.61%)
Jun 10, 2009 3.751 3.751 3.555 3.653 32,681,436 -0.03(-0.71%)
Jun 09, 2009 3.594 3.692 3.516 3.679 33,808,740 +0.12(+3.30%)
Jun 08, 2009 3.608 3.627 3.523 3.562 30,297,266 +0.02(+0.55%)
Jun 05, 2009 3.745 3.764 3.457 3.542 70,206,896 -0.05(-1.27%)
Jun 04, 2009 3.138 3.647 3.125 3.588 137,802,096 +0.59(+19.57%)
Jun 03, 2009 3.255 3.275 2.949 3.001 89,210,680 -0.14(-4.56%)
Jun 02, 2009 3.001 3.229 2.870 3.144 142,508,144 +0.05(+1.69%)
Jun 01, 2009 3.327 3.399 3.033 3.092 65,455,976 -0.17(-5.20%)
May 29, 2009 3.314 3.327 3.210 3.262 35,263,528 -0.02(-0.60%)
May 28, 2009 3.216 3.301 3.079 3.281 31,721,488 +0.18(+5.67%)
May 27, 2009 3.392 3.360 3.079 3.105 42,941,980 -0.29(-8.46%)
May 26, 2009 3.477 3.490 3.340 3.392 18,416,278 -0.04(-1.14%)
May 22, 2009 3.608 3.614 3.405 3.431 17,682,036 -0.12(-3.31%)
May 21, 2009 3.673 3.705 3.457 3.549 24,082,210 -0.13(-3.55%)
May 20, 2009 3.797 3.855 3.614 3.679 25,336,878 -0.04(-1.05%)
May 19, 2009 3.882 3.947 3.660 3.718 27,818,500 -0.23(-5.79%)
May 18, 2009 3.934 3.966 3.784 3.947 32,658,128 +0.16(+4.31%)
May 15, 2009 3.940 3.966 3.738 3.784 24,929,192 -0.08(-2.19%)
May 14, 2009 3.640 3.979 3.621 3.868 39,145,600 +0.18(+4.96%)
May 13, 2009 3.875 3.973 3.621 3.686 41,828,932 -0.23(-5.83%)
May 12, 2009 4.182 4.201 3.797 3.914 56,262,576 -0.18(-4.46%)
May 11, 2009 4.436 4.443 4.077 4.097 48,731,600 -0.45(-9.90%)
May 08, 2009 4.749 5.030 3.764 4.547 69,397,904 +0.12(+2.80%)
May 07, 2009 5.284 5.395 4.195 4.423 46,718,516 -0.59(-11.83%)
May 06, 2009 4.566 5.238 4.521 5.017 48,774,768 +0.72(+16.69%)
May 05, 2009 4.449 4.573 4.260 4.299 19,903,232 -0.28(-6.13%)
May 04, 2009 4.416 4.580 4.397 4.580 29,801,828 +0.74(+19.39%)
May 01, 2009 4.038 4.084 3.790 3.836 17,423,412 -0.18(-4.39%)
Apr 30, 2009 4.279 4.319 3.986 4.012 22,570,262 -0.07(-1.76%)
Apr 29, 2009 4.032 4.397 4.012 4.084 25,252,724 +0.12(+3.13%)
Apr 28, 2009 3.999 4.260 3.842 3.960 22,028,520 -0.06(-1.46%)
Apr 27, 2009 4.345 4.501 3.966 4.019 26,904,268 -0.55(-12.00%)
Apr 24, 2009 4.025 4.625 3.758 4.566 51,498,784 +0.56(+14.01%)
Apr 23, 2009 4.129 4.182 3.758 4.005 39,210,328 -0.01(-0.16%)
Apr 22, 2009 4.234 4.351 3.914 4.012 54,277,076 -0.59(-12.77%)
Apr 21, 2009 4.475 4.880 3.738 4.599 61,226,684 -0.23(-4.73%)
Apr 20, 2009 5.584 5.584 4.736 4.827 30,286,940 -1.08(-18.23%)
Apr 17, 2009 5.578 6.360 5.512 5.904 26,750,286 +0.29(+5.11%)
Apr 16, 2009 5.493 5.832 5.160 5.617 21,085,966 +0.17(+3.11%)
Apr 15, 2009 5.271 5.499 5.049 5.447 18,564,388 +0.10(+1.83%)
Apr 14, 2009 5.878 6.406 5.278 5.349 31,545,660 -0.67(-11.16%)
Apr 13, 2009 5.356 6.047 5.238 6.021 27,506,590 +0.64(+11.88%)
Apr 09, 2009 4.893 11.29 4.736 5.382 33,766,636 +1.10(+25.57%)
Apr 08, 2009 4.984 4.984 4.227 4.286 45,604,032 -0.66(-13.38%)
Apr 07, 2009 5.030 5.036 4.847 4.948 13,438,751 -0.23(-4.47%)
Apr 06, 2009 5.467 5.467 5.056 5.180 15,332,104 -0.39(-7.03%)
Apr 03, 2009 5.591 5.591 5.225 5.571 13,570,925 +0.05(+0.95%)
Apr 02, 2009 5.662 5.839 5.447 5.519 22,667,892 +0.07(+1.32%)
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.