Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.480 3.560 3.340 3.420 1,802,522 -0.10(-2.84%)
Jul 30, 2009 3.540 3.580 3.460 3.520 1,228,786 +0.03(+0.86%)
Jul 29, 2009 3.650 3.650 3.390 3.490 1,387,826 -0.12(-3.32%)
Jul 28, 2009 3.470 3.650 3.430 3.610 1,298,906 +0.03(+0.84%)
Jul 27, 2009 3.530 3.600 3.440 3.580 1,284,849 +0.00(+0.00%)
Jul 24, 2009 3.320 3.600 3.250 3.580 2,166,295 +0.19(+5.60%)
Jul 23, 2009 3.200 3.390 3.200 3.390 2,219,632 +0.14(+4.31%)
Jul 22, 2009 3.110 3.270 3.061 3.250 1,142,330 +0.08(+2.52%)
Jul 21, 2009 3.330 3.390 3.050 3.170 1,801,967 -0.08(-2.46%)
Jul 20, 2009 3.030 3.290 3.000 3.250 2,518,383 +0.15(+4.84%)
Jul 17, 2009 2.960 3.190 2.910 3.100 2,669,145 -0.02(-0.64%)
Jul 16, 2009 3.100 3.250 2.960 3.120 2,081,007 -0.06(-1.89%)
Jul 15, 2009 3.210 3.250 3.085 3.180 2,028,251 +0.07(+2.25%)
Jul 14, 2009 2.920 3.220 2.860 3.110 1,947,830 +0.20(+6.87%)
Jul 13, 2009 2.780 2.910 2.670 2.910 1,833,582 +0.19(+6.99%)
Jul 10, 2009 2.710 2.860 2.650 2.720 1,816,686 -0.02(-0.73%)
Jul 09, 2009 2.700 2.929 2.690 2.740 2,140,121 +0.05(+1.86%)
Jul 08, 2009 3.000 3.120 2.550 2.690 3,711,991 -0.29(-9.73%)
Jul 07, 2009 3.130 3.205 2.970 2.980 1,500,781 -0.21(-6.58%)
Jul 06, 2009 3.190 3.242 3.050 3.190 1,053,066 -0.02(-0.62%)
Jul 02, 2009 3.400 3.440 3.210 3.210 1,453,653 -0.30(-8.55%)
Jul 01, 2009 3.450 3.560 3.410 3.510 1,003,361 +0.11(+3.24%)
Jun 30, 2009 3.490 3.610 3.395 3.400 2,159,348 -0.09(-2.58%)
Jun 29, 2009 3.810 3.840 3.420 3.490 3,814,756 -0.35(-9.11%)
Jun 26, 2009 3.530 3.840 3.490 3.840 3,942,092 +0.27(+7.56%)
Jun 25, 2009 3.410 3.580 3.350 3.570 1,229,642 +0.17(+5.00%)
Jun 24, 2009 3.360 3.540 3.350 3.400 1,450,177 +0.12(+3.66%)
Jun 23, 2009 3.200 3.340 3.100 3.280 1,825,731 +0.17(+5.47%)
Jun 22, 2009 3.630 3.650 3.110 3.110 2,223,923 -0.49(-13.61%)
Jun 19, 2009 3.590 3.800 3.550 3.600 2,971,187 +0.08(+2.27%)
Jun 18, 2009 3.360 3.730 3.250 3.520 3,095,548 +0.11(+3.23%)
Jun 17, 2009 3.650 3.660 3.360 3.410 2,361,254 -0.27(-7.34%)
Jun 16, 2009 4.010 4.200 3.650 3.680 3,521,164 -0.31(-7.77%)
Jun 15, 2009 3.860 4.080 3.670 3.990 3,631,681 +0.04(+1.01%)
Jun 12, 2009 4.000 4.170 3.900 3.950 4,134,735 -0.30(-7.06%)
Jun 11, 2009 3.630 4.500 3.620 4.250 10,500,592 +0.59(+16.12%)
Jun 10, 2009 3.350 3.890 3.300 3.660 7,178,946 +0.41(+12.62%)
Jun 09, 2009 3.180 3.380 3.150 3.250 1,278,965 +0.09(+2.85%)
Jun 08, 2009 3.190 3.330 3.070 3.160 1,385,020 -0.14(-4.24%)
Jun 05, 2009 3.060 3.430 3.060 3.300 2,760,212 +0.26(+8.55%)
Jun 04, 2009 2.900 3.100 2.900 3.040 1,148,193 +0.04(+1.33%)
Jun 03, 2009 3.010 3.020 2.800 3.000 1,381,336 -0.02(-0.66%)
Jun 02, 2009 3.010 3.090 2.800 3.020 1,869,325 -0.07(-2.27%)
Jun 01, 2009 3.000 3.220 2.980 3.090 3,151,988 +0.18(+6.19%)
May 29, 2009 2.610 2.970 2.550 2.910 4,624,160 +0.32(+12.36%)
May 28, 2009 2.610 2.650 2.540 2.590 1,315,577 -0.01(-0.38%)
May 27, 2009 2.600 2.660 2.540 2.600 1,395,647 -0.01(-0.38%)
May 26, 2009 2.470 2.690 2.400 2.610 2,728,353 +0.16(+6.53%)
May 22, 2009 2.560 2.620 2.410 2.450 1,442,769 -0.08(-3.16%)
May 21, 2009 2.500 2.570 2.400 2.530 1,658,404 +0.02(+0.80%)
May 20, 2009 2.740 2.830 2.500 2.510 2,307,577 -0.15(-5.64%)
May 19, 2009 2.430 2.740 2.370 2.660 4,354,404 +0.27(+11.30%)
May 18, 2009 2.280 2.400 2.250 2.390 1,487,926 +0.14(+6.22%)
May 15, 2009 2.300 2.400 2.190 2.250 2,325,442 +0.00(+0.00%)
May 14, 2009 2.200 2.370 2.130 2.250 1,890,422 +0.01(+0.45%)
May 13, 2009 2.510 2.620 2.240 2.240 2,897,677 -0.34(-13.18%)
May 12, 2009 2.780 2.840 2.480 2.580 2,339,477 -0.14(-5.15%)
May 11, 2009 2.530 2.890 2.420 2.720 4,670,203 +0.20(+7.94%)
May 08, 2009 2.800 2.900 2.360 2.520 8,665,683 -0.96(-27.59%)
May 07, 2009 3.850 3.850 3.260 3.480 5,173,800 -0.22(-5.95%)
May 06, 2009 4.170 4.250 3.500 3.700 6,807,711 -0.05(-1.33%)
May 05, 2009 3.440 3.900 3.350 3.750 7,587,848 +0.50(+15.36%)
May 04, 2009 3.020 3.290 2.350 3.251 9,145,555 +0.96(+41.95%)
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.