Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.070 5.563 5.050 5.560 1,024,137 +0.51(+10.10%)
May 28, 2009 5.340 5.340 4.850 5.050 375,404 -0.26(-4.90%)
May 27, 2009 4.980 5.470 4.810 5.310 358,988 +0.30(+5.99%)
May 26, 2009 4.690 5.090 4.630 5.010 484,737 +0.26(+5.47%)
May 22, 2009 4.630 4.800 4.630 4.750 101,656 +0.14(+3.04%)
May 21, 2009 4.540 4.770 4.490 4.610 231,589 +0.00(+0.00%)
May 20, 2009 4.590 4.800 4.570 4.610 171,704 +0.03(+0.66%)
May 19, 2009 4.500 4.600 4.320 4.580 127,734 +0.06(+1.33%)
May 18, 2009 4.210 4.600 4.185 4.520 305,680 +0.47(+11.60%)
May 15, 2009 3.830 4.230 3.790 4.050 222,842 +0.26(+6.86%)
May 14, 2009 3.740 3.890 3.530 3.790 353,072 +0.07(+1.88%)
May 13, 2009 3.750 3.780 3.570 3.720 193,438 -0.11(-2.87%)
May 12, 2009 3.940 3.940 3.580 3.830 172,837 -0.09(-2.30%)
May 11, 2009 3.920 4.000 3.860 3.920 87,029 -0.08(-2.00%)
May 08, 2009 3.930 4.080 3.740 4.000 124,239 +0.12(+3.09%)
May 07, 2009 4.120 4.300 3.840 3.880 199,661 -0.19(-4.67%)
May 06, 2009 4.070 4.240 4.000 4.070 123,939 +0.07(+1.75%)
May 05, 2009 4.070 4.100 3.870 4.000 177,412 -0.09(-2.20%)
May 04, 2009 4.150 4.400 4.050 4.090 315,501 -0.11(-2.62%)
May 01, 2009 4.450 4.450 4.190 4.200 350,516 -0.28(-6.25%)
Apr 30, 2009 4.350 4.480 4.240 4.480 260,486 +0.19(+4.43%)
Apr 29, 2009 4.190 4.410 4.100 4.290 98,080 +0.15(+3.62%)
Apr 28, 2009 4.000 4.200 3.980 4.140 60,241 +0.11(+2.73%)
Apr 27, 2009 4.380 4.410 3.890 4.030 290,526 -0.42(-9.44%)
Apr 24, 2009 4.440 4.580 4.290 4.450 130,255 +0.05(+1.14%)
Apr 23, 2009 4.580 4.650 4.220 4.400 87,045 -0.17(-3.72%)
Apr 22, 2009 4.540 4.860 4.510 4.570 90,245 -0.04(-0.87%)
Apr 21, 2009 4.530 4.750 4.410 4.610 192,466 +0.06(+1.32%)
Apr 20, 2009 4.500 4.610 4.370 4.550 115,973 -0.02(-0.44%)
Apr 17, 2009 4.730 4.730 4.510 4.570 101,522 -0.14(-2.97%)
Apr 16, 2009 4.800 4.890 4.550 4.710 311,398 -0.06(-1.26%)
Apr 15, 2009 4.390 4.780 4.390 4.770 86,310 +0.34(+7.67%)
Apr 14, 2009 4.490 4.560 4.360 4.430 97,854 -0.15(-3.28%)
Apr 13, 2009 4.600 4.690 4.450 4.580 100,881 -0.10(-2.14%)
Apr 09, 2009 4.520 4.700 4.370 4.680 251,357 +0.28(+6.36%)
Apr 08, 2009 4.650 4.650 4.340 4.400 379,918 -0.20(-4.35%)
Apr 07, 2009 4.470 4.750 4.370 4.600 352,243 +0.04(+0.88%)
Apr 06, 2009 4.550 4.650 4.480 4.560 118,974 -0.04(-0.87%)
Apr 03, 2009 4.440 4.720 4.360 4.600 344,635 +0.17(+3.84%)
Apr 02, 2009 4.510 4.600 4.390 4.430 275,796 +0.03(+0.68%)
Apr 01, 2009 4.070 4.540 4.050 4.400 193,350 +0.26(+6.28%)
Mar 31, 2009 4.100 4.170 3.990 4.140 306,252 +0.11(+2.73%)
Mar 30, 2009 4.130 4.143 3.840 4.030 621,373 -0.61(-13.15%)
Mar 26, 2009 4.490 4.680 4.350 4.640 303,353 +0.24(+5.45%)
Mar 25, 2009 4.470 4.640 4.020 4.400 373,681 -0.02(-0.45%)
Mar 24, 2009 4.590 4.650 4.410 4.420 306,626 -0.23(-4.95%)
Mar 23, 2009 4.500 4.650 4.300 4.650 303,686 +0.49(+11.78%)
Mar 20, 2009 4.300 4.450 4.150 4.160 318,039 -0.14(-3.26%)
Mar 19, 2009 4.280 4.440 4.180 4.300 170,974 +0.07(+1.65%)
Mar 18, 2009 4.100 4.350 4.100 4.230 475,555 +0.13(+3.17%)
Mar 17, 2009 4.040 4.220 3.980 4.100 200,863 +0.07(+1.74%)
Mar 16, 2009 4.150 4.290 3.850 4.030 199,102 -0.06(-1.47%)
Mar 13, 2009 4.100 4.252 3.890 4.090 357,762 -0.01(-0.24%)
Mar 12, 2009 3.720 4.140 3.720 4.100 406,353 +0.35(+9.33%)
Mar 11, 2009 3.870 3.970 3.520 3.750 227,252 -0.08(-2.09%)
Mar 10, 2009 3.540 3.850 3.310 3.830 253,896 +0.37(+10.69%)
Mar 09, 2009 3.290 3.580 3.290 3.460 215,445 +0.15(+4.53%)
Mar 06, 2009 3.180 3.690 3.180 3.310 249,835 +0.04(+1.22%)
Mar 05, 2009 3.790 4.050 3.240 3.270 227,979 -0.64(-16.37%)
Mar 04, 2009 3.810 4.000 3.800 3.910 102,944 +0.31(+8.61%)
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.