Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.613 3.625 3.589 3.591 3,311,486 -0.03(-0.77%)
Jun 29, 2009 3.625 3.629 3.597 3.618 2,462,177 +0.00(+0.05%)
Jun 26, 2009 3.637 3.650 3.615 3.617 3,663,373 -0.01(-0.34%)
Jun 25, 2009 3.599 3.641 3.585 3.629 4,842,066 +0.00(+0.00%)
Jun 24, 2009 3.624 3.652 3.599 3.629 7,007,180 +0.05(+1.26%)
Jun 23, 2009 3.568 3.597 3.547 3.584 3,263,233 +0.03(+0.88%)
Jun 22, 2009 3.568 3.575 3.525 3.552 5,346,802 -0.07(-1.97%)
Jun 19, 2009 3.664 3.664 3.606 3.624 3,312,603 -0.03(-0.76%)
Jun 18, 2009 3.667 3.688 3.639 3.651 3,355,649 -0.02(-0.47%)
Jun 17, 2009 3.665 3.677 3.610 3.669 2,781,588 -0.00(-0.05%)
Jun 16, 2009 3.679 3.691 3.653 3.670 4,246,042 -0.00(-0.09%)
Jun 15, 2009 3.717 3.717 3.631 3.674 3,834,037 -0.08(-2.08%)
Jun 12, 2009 3.808 3.813 3.735 3.752 6,909,431 -0.10(-2.53%)
Jun 11, 2009 3.883 3.907 3.849 3.849 5,138,323 -0.07(-1.86%)
Jun 10, 2009 3.947 3.952 3.888 3.922 4,465,834 -0.01(-0.35%)
Jun 09, 2009 3.935 3.962 3.916 3.936 3,839,486 +0.04(+0.94%)
Jun 08, 2009 3.862 3.902 3.844 3.900 2,988,594 +0.03(+0.90%)
Jun 05, 2009 3.931 3.931 3.855 3.865 5,356,135 -0.08(-2.03%)
Jun 04, 2009 3.924 3.954 3.888 3.945 2,893,693 +0.05(+1.20%)
Jun 03, 2009 3.997 3.999 3.884 3.898 3,469,474 -0.11(-2.69%)
Jun 02, 2009 3.961 4.020 3.961 4.006 3,932,678 +0.04(+1.05%)
Jun 01, 2009 4.025 4.028 3.957 3.964 5,352,700 -0.02(-0.39%)
May 29, 2009 3.919 3.980 3.903 3.980 4,574,550 +0.09(+2.32%)
May 28, 2009 3.853 3.912 3.834 3.889 4,282,816 +0.06(+1.54%)
May 27, 2009 3.919 3.928 3.811 3.830 5,905,517 -0.05(-1.25%)
May 26, 2009 3.780 3.886 3.745 3.879 14,267,498 +0.17(+4.59%)
May 22, 2009 3.669 3.723 3.545 3.709 15,414,140 +0.05(+1.43%)
May 21, 2009 3.622 3.672 3.611 3.657 6,238,847 +0.02(+0.53%)
May 20, 2009 3.637 3.688 3.620 3.637 7,550,613 +0.04(+1.06%)
May 19, 2009 3.620 3.643 3.597 3.599 3,975,897 -0.03(-0.81%)
May 18, 2009 3.551 3.662 3.551 3.629 3,735,672 +0.09(+2.65%)
May 15, 2009 3.577 3.611 3.523 3.535 4,771,245 -0.06(-1.69%)
May 14, 2009 3.547 3.641 3.537 3.596 5,754,675 +0.07(+1.92%)
May 13, 2009 3.624 3.639 3.518 3.528 6,687,119 -0.11(-3.10%)
May 12, 2009 3.655 3.704 3.594 3.641 6,316,031 -0.00(-0.05%)
May 11, 2009 3.704 3.721 3.627 3.643 5,388,030 -0.09(-2.42%)
May 08, 2009 3.759 3.775 3.690 3.733 4,854,253 +0.03(+0.80%)
May 07, 2009 3.919 3.921 3.700 3.704 7,270,076 -0.16(-4.14%)
May 06, 2009 3.846 3.876 3.792 3.863 4,703,762 +0.03(+0.86%)
May 05, 2009 3.889 3.929 3.813 3.830 6,425,150 -0.06(-1.48%)
May 04, 2009 3.787 3.888 3.787 3.888 3,778,701 +0.11(+2.85%)
May 01, 2009 3.737 3.790 3.726 3.780 3,274,799 +0.06(+1.64%)
Apr 30, 2009 3.803 3.843 3.717 3.719 6,707,258 -0.03(-0.83%)
Apr 29, 2009 3.783 3.843 3.731 3.750 5,581,169 +0.02(+0.61%)
Apr 28, 2009 3.702 3.750 3.683 3.728 3,342,903 +0.01(+0.28%)
Apr 27, 2009 3.803 3.837 3.712 3.717 6,509,199 -0.10(-2.55%)
Apr 24, 2009 3.759 3.834 3.752 3.815 7,364,470 +0.07(+1.90%)
Apr 23, 2009 3.646 3.749 3.643 3.743 7,345,482 +0.06(+1.70%)
Apr 22, 2009 3.611 3.737 3.589 3.681 6,529,482 +0.08(+2.32%)
Apr 21, 2009 3.538 3.611 3.521 3.597 5,996,689 +0.04(+1.17%)
Apr 20, 2009 3.724 3.724 3.544 3.556 5,297,260 -0.17(-4.66%)
Apr 17, 2009 3.763 3.808 3.719 3.730 3,407,078 -0.03(-0.92%)
Apr 16, 2009 3.790 3.820 3.754 3.764 7,518,528 -0.02(-0.64%)
Apr 15, 2009 3.672 3.803 3.672 3.789 8,110,800 +0.12(+3.17%)
Apr 14, 2009 3.707 3.712 3.629 3.672 5,522,127 +0.01(+0.14%)
Apr 13, 2009 3.604 3.681 3.592 3.667 3,328,311 +0.03(+0.96%)
Apr 09, 2009 3.684 3.690 3.587 3.632 4,380,352 +0.01(+0.29%)
Apr 08, 2009 3.627 3.651 3.604 3.622 3,991,628 +0.03(+0.87%)
Apr 07, 2009 3.641 3.643 3.580 3.591 5,668,578 -0.10(-2.78%)
Apr 06, 2009 3.625 3.693 3.587 3.693 6,325,520 +0.05(+1.29%)
Apr 03, 2009 3.752 3.752 3.606 3.646 9,294,188 -0.09(-2.51%)
Apr 02, 2009 3.677 3.782 3.662 3.740 17,905,088 +0.14(+3.96%)
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.