MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.125 4.245 4.120 4.125 1,208,952 -0.02(-0.54%)
Jul 30, 2009 4.062 4.180 4.055 4.147 1,710,284 +0.09(+2.34%)
Jul 29, 2009 4.030 4.062 4.018 4.053 982,072 -0.02(-0.55%)
Jul 28, 2009 4.035 4.088 4.035 4.075 909,132 +0.00(+0.00%)
Jul 27, 2009 4.070 4.088 4.032 4.075 881,532 +0.01(+0.31%)
Jul 24, 2009 4.125 4.133 4.020 4.062 983,608 -0.08(-1.99%)
Jul 23, 2009 3.885 4.195 3.880 4.145 1,690,792 +0.24(+6.28%)
Jul 22, 2009 3.875 3.938 3.875 3.900 1,247,276 -0.00(-0.06%)
Jul 21, 2009 3.885 3.920 3.838 3.902 500,580 -0.02(-0.45%)
Jul 20, 2009 3.877 3.930 3.848 3.920 699,740 +0.06(+1.62%)
Jul 17, 2009 3.885 3.902 3.837 3.857 767,404 -0.02(-0.45%)
Jul 16, 2009 3.785 3.888 3.725 3.875 521,032 +0.08(+2.18%)
Jul 15, 2009 3.578 3.808 3.551 3.792 940,760 +0.25(+6.91%)
Jul 14, 2009 3.507 3.578 3.498 3.547 328,432 +0.03(+0.78%)
Jul 13, 2009 3.425 3.525 3.395 3.520 706,324 +0.08(+2.18%)
Jul 10, 2009 3.430 3.462 3.405 3.445 368,876 +0.00(+0.15%)
Jul 09, 2009 3.502 3.572 3.435 3.440 977,248 -0.04(-1.08%)
Jul 08, 2009 3.490 3.522 3.422 3.478 812,772 -0.01(-0.22%)
Jul 07, 2009 3.460 3.535 3.455 3.485 1,447,160 -0.01(-0.36%)
Jul 06, 2009 3.520 3.530 3.475 3.498 1,320,172 -0.02(-0.71%)
Jul 02, 2009 3.605 3.645 3.513 3.522 853,216 -0.13(-3.56%)
Jul 01, 2009 3.570 3.683 3.555 3.652 1,256,824 +0.12(+3.40%)
Jun 30, 2009 3.565 3.600 3.525 3.533 997,080 -0.03(-0.91%)
Jun 29, 2009 3.558 3.587 3.485 3.565 711,880 -0.00(-0.14%)
Jun 26, 2009 3.510 3.570 3.495 3.570 5,654,252 +0.03(+0.85%)
Jun 25, 2009 3.487 3.540 3.482 3.540 853,440 +0.05(+1.43%)
Jun 24, 2009 3.518 3.542 3.487 3.490 879,308 -0.01(-0.21%)
Jun 23, 2009 3.490 3.522 3.405 3.498 929,944 +0.02(+0.65%)
Jun 22, 2009 3.603 3.603 3.455 3.475 814,872 -0.13(-3.74%)
Jun 19, 2009 3.595 3.678 3.576 3.610 1,409,968 +0.08(+2.27%)
Jun 18, 2009 3.502 3.562 3.482 3.530 405,452 +0.02(+0.50%)
Jun 17, 2009 3.475 3.547 3.458 3.513 421,348 +0.03(+0.93%)
Jun 16, 2009 3.562 3.585 3.478 3.480 427,712 -0.08(-2.32%)
Jun 15, 2009 3.572 3.587 3.515 3.562 675,584 -0.03(-0.84%)
Jun 12, 2009 3.545 3.595 3.495 3.592 921,976 +0.06(+1.70%)
Jun 11, 2009 3.550 3.635 3.527 3.533 636,920 +0.00(+0.00%)
Jun 10, 2009 3.500 3.540 3.440 3.533 1,273,852 +0.06(+1.58%)
Jun 09, 2009 3.433 3.490 3.433 3.478 551,200 +0.08(+2.20%)
Jun 08, 2009 3.385 3.458 3.340 3.402 398,596 -0.04(-1.09%)
Jun 05, 2009 3.478 3.493 3.417 3.440 381,104 +0.00(+0.15%)
Jun 04, 2009 3.365 3.440 3.312 3.435 1,278,824 +0.08(+2.38%)
Jun 03, 2009 3.357 3.393 3.312 3.355 1,083,936 -0.02(-0.67%)
Jun 02, 2009 3.328 3.410 3.325 3.377 1,014,544 +0.05(+1.50%)
Jun 01, 2009 3.297 3.388 3.265 3.328 1,595,760 +0.06(+1.68%)
May 29, 2009 3.220 3.272 3.178 3.272 992,964 +0.05(+1.55%)
May 28, 2009 3.272 3.272 3.143 3.223 953,756 -0.04(-1.23%)
May 27, 2009 3.280 3.337 3.240 3.263 888,868 -0.05(-1.51%)
May 26, 2009 3.217 3.337 3.205 3.312 1,417,200 +0.07(+2.24%)
May 22, 2009 3.288 3.335 3.228 3.240 647,736 -0.07(-2.19%)
May 21, 2009 3.328 3.337 3.223 3.312 1,311,072 -0.02(-0.60%)
May 20, 2009 3.330 3.393 3.297 3.333 1,731,776 +0.03(+0.83%)
May 19, 2009 3.390 3.393 3.300 3.305 1,424,112 -0.07(-2.22%)
May 18, 2009 3.308 3.408 3.270 3.380 1,093,272 +0.10(+3.21%)
May 15, 2009 3.240 3.330 3.208 3.275 1,084,968 +0.02(+0.69%)
May 14, 2009 3.190 3.320 3.172 3.252 936,584 +0.09(+2.76%)
May 13, 2009 3.250 3.250 3.103 3.165 1,433,200 -0.14(-4.24%)
May 12, 2009 3.408 3.413 3.243 3.305 961,764 -0.08(-2.36%)
May 11, 2009 3.340 3.422 3.337 3.385 959,472 -0.01(-0.29%)
May 08, 2009 3.368 3.400 3.300 3.395 1,342,204 +0.07(+2.18%)
May 07, 2009 3.410 3.422 3.288 3.322 2,400,004 -0.04(-1.19%)
May 06, 2009 3.275 3.428 3.255 3.362 4,279,344 +0.11(+3.54%)
May 05, 2009 3.277 3.405 3.210 3.248 5,589,064 -0.35(-9.73%)
May 04, 2009 3.542 3.598 3.475 3.598 1,532,576 +0.08(+2.42%)
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.
TOP
Email a Story