Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 3.990 3.990 3.600 3.600 186,096 -0.45(-11.11%)
Feb 27, 2009 3.740 4.060 3.600 4.050 1,449,429 +0.28(+7.43%)
Feb 26, 2009 3.900 4.280 3.770 3.770 188,914 -0.10(-2.58%)
Feb 25, 2009 4.220 4.220 3.870 3.870 175,868 -0.30(-7.19%)
Feb 24, 2009 3.860 4.400 3.642 4.170 384,638 +0.36(+9.45%)
Feb 23, 2009 3.880 4.050 3.690 3.810 266,375 -0.04(-1.04%)
Feb 20, 2009 3.530 3.950 3.190 3.850 334,506 +0.24(+6.65%)
Feb 19, 2009 3.450 3.630 3.420 3.610 97,620 +0.21(+6.18%)
Feb 18, 2009 3.450 3.460 3.210 3.400 90,353 -0.01(-0.29%)
Feb 17, 2009 3.410 3.600 3.330 3.410 97,004 -0.16(-4.48%)
Feb 13, 2009 3.580 3.690 3.560 3.570 126,231 +0.00(+0.00%)
Feb 12, 2009 3.510 3.730 3.490 3.570 106,708 -0.25(-6.54%)
Feb 11, 2009 3.430 3.930 3.300 3.820 298,949 +0.41(+12.02%)
Feb 10, 2009 3.570 3.690 3.370 3.410 158,957 -0.27(-7.34%)
Feb 09, 2009 3.680 3.790 3.680 3.680 172,508 -0.01(-0.27%)
Feb 06, 2009 3.300 3.790 3.280 3.690 268,005 +0.38(+11.48%)
Feb 05, 2009 3.320 3.360 3.240 3.310 116,273 -0.03(-0.90%)
Feb 04, 2009 3.250 3.420 3.190 3.340 152,352 +0.10(+3.09%)
Feb 03, 2009 3.390 3.400 3.160 3.240 203,300 -0.12(-3.57%)
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.