MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 3.522 3.565 3.475 3.513 984,632 -0.00(-0.14%)
Apr 30, 2009 3.640 3.680 3.518 3.518 968,376 -0.09(-2.56%)
Apr 29, 2009 3.465 3.618 3.450 3.610 1,387,448 +0.16(+4.71%)
Apr 28, 2009 3.388 3.520 3.377 3.447 570,952 +0.03(+0.80%)
Apr 27, 2009 3.438 3.500 3.380 3.420 883,772 -0.07(-2.01%)
Apr 24, 2009 3.435 3.542 3.368 3.490 1,060,976 +0.10(+2.80%)
Apr 23, 2009 3.533 3.587 3.345 3.395 1,099,716 -0.12(-3.55%)
Apr 22, 2009 3.547 3.598 3.467 3.520 1,620,352 -0.07(-1.95%)
Apr 21, 2009 3.530 3.627 3.498 3.590 996,972 +0.04(+1.06%)
Apr 20, 2009 3.585 3.658 3.540 3.553 694,832 -0.11(-3.00%)
Apr 17, 2009 3.623 3.712 3.567 3.663 973,176 +0.05(+1.45%)
Apr 16, 2009 3.518 3.640 3.450 3.610 781,220 +0.11(+3.22%)
Apr 15, 2009 3.428 3.507 3.405 3.498 552,244 +0.04(+1.23%)
Apr 14, 2009 3.410 3.485 3.368 3.455 768,784 +0.00(+0.14%)
Apr 13, 2009 3.585 3.590 3.375 3.450 1,463,156 -0.22(-5.93%)
Apr 09, 2009 3.502 3.667 3.447 3.667 851,508 +0.25(+7.16%)
Apr 08, 2009 3.337 3.425 3.322 3.422 659,440 +0.12(+3.56%)
Apr 07, 2009 3.450 3.455 3.283 3.305 952,404 -0.18(-5.10%)
Apr 06, 2009 3.545 3.587 3.435 3.482 765,492 -0.10(-2.66%)
Apr 03, 2009 3.578 3.605 3.505 3.578 852,736 +0.00(+0.07%)
Apr 02, 2009 3.417 3.647 3.357 3.575 1,097,948 +0.23(+6.72%)
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