Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.412 4.541 4.374 4.397 4,027,077 -0.04(-0.94%)
Jun 29, 2009 4.340 4.465 4.287 4.438 2,107,250 +0.11(+2.45%)
Jun 26, 2009 4.283 4.370 4.264 4.332 2,796,519 +0.02(+0.35%)
Jun 25, 2009 4.245 4.363 4.112 4.317 4,088,536 +0.12(+2.89%)
Jun 24, 2009 4.169 4.321 4.116 4.196 2,290,021 +0.04(+1.00%)
Jun 23, 2009 4.150 4.222 4.090 4.154 2,185,903 +0.00(+0.09%)
Jun 22, 2009 4.393 4.393 4.147 4.150 4,106,469 -0.26(-5.93%)
Jun 19, 2009 4.408 4.480 4.385 4.412 3,325,466 +0.06(+1.48%)
Jun 18, 2009 4.567 4.651 4.234 4.347 8,503,873 -0.44(-9.26%)
Jun 17, 2009 4.806 4.855 4.643 4.791 3,772,287 -0.03(-0.71%)
Jun 16, 2009 4.977 5.034 4.780 4.825 2,879,702 -0.09(-1.85%)
Jun 15, 2009 4.973 5.060 4.814 4.916 2,657,757 -0.13(-2.48%)
Jun 12, 2009 5.124 5.136 4.958 5.041 2,554,871 -0.10(-1.99%)
Jun 11, 2009 5.159 5.314 5.132 5.143 4,575,727 +0.01(+0.15%)
Jun 10, 2009 5.098 5.246 5.026 5.136 5,729,019 +0.14(+2.89%)
Jun 09, 2009 4.927 5.011 4.852 4.992 3,947,474 +0.03(+0.53%)
Jun 08, 2009 4.912 5.034 4.882 4.965 3,254,704 -0.12(-2.31%)
Jun 05, 2009 4.893 5.151 4.886 5.083 3,731,932 +0.20(+4.11%)
Jun 04, 2009 4.753 4.886 4.704 4.882 2,164,208 +0.14(+2.96%)
Jun 03, 2009 4.825 4.825 4.670 4.742 1,956,014 -0.11(-2.19%)
Jun 02, 2009 4.783 4.886 4.704 4.848 2,659,762 +0.06(+1.35%)
Jun 01, 2009 4.529 4.836 4.499 4.783 4,832,846 +0.31(+7.04%)
May 29, 2009 4.397 4.476 4.340 4.469 2,613,705 +0.07(+1.64%)
May 28, 2009 4.363 4.450 4.245 4.397 2,974,935 +0.02(+0.35%)
May 27, 2009 4.325 4.469 4.306 4.382 4,100,907 +0.02(+0.43%)
May 26, 2009 4.109 4.363 4.075 4.363 2,228,929 +0.21(+5.02%)
May 22, 2009 4.226 4.287 4.109 4.154 1,426,178 -0.06(-1.53%)
May 21, 2009 4.306 4.306 4.169 4.219 1,897,354 -0.11(-2.62%)
May 20, 2009 4.499 4.552 4.313 4.332 2,243,329 -0.12(-2.72%)
May 19, 2009 4.249 4.495 4.249 4.454 3,755,861 +0.13(+2.98%)
May 18, 2009 4.200 4.336 4.131 4.325 2,113,914 +0.17(+4.20%)
May 15, 2009 4.173 4.294 4.086 4.150 2,125,019 -0.05(-1.26%)
May 14, 2009 4.131 4.260 4.086 4.203 2,754,166 +0.09(+2.31%)
May 13, 2009 4.321 4.363 4.075 4.109 3,456,078 -0.27(-6.07%)
May 12, 2009 4.719 4.719 4.279 4.374 3,679,121 -0.19(-4.07%)
May 11, 2009 4.666 4.711 4.556 4.560 3,100,468 -0.17(-3.61%)
May 08, 2009 4.556 4.806 4.556 4.730 3,971,324 +0.11(+2.38%)
May 07, 2009 4.761 4.980 4.579 4.620 4,881,362 -0.22(-4.47%)
May 06, 2009 4.946 4.960 4.681 4.836 6,496,261 -0.05(-1.09%)
May 05, 2009 5.087 5.087 4.871 4.889 4,870,830 -0.20(-3.87%)
May 04, 2009 5.049 5.090 4.867 5.087 4,129,826 +0.14(+2.84%)
May 01, 2009 5.083 5.083 4.806 4.946 5,998,127 -0.12(-2.39%)
Apr 30, 2009 4.988 5.174 4.905 5.068 5,751,983 +0.17(+3.48%)
Apr 29, 2009 4.912 4.992 4.859 4.897 6,016,672 +0.01(+0.16%)
Apr 28, 2009 4.886 4.946 4.764 4.889 3,284,116 +0.05(+0.94%)
Apr 27, 2009 4.889 4.969 4.791 4.844 3,725,661 -0.12(-2.44%)
Apr 24, 2009 4.745 5.007 4.708 4.965 5,726,410 +0.28(+5.90%)
Apr 23, 2009 4.711 4.783 4.522 4.689 4,863,247 +0.00(+0.08%)
Apr 22, 2009 4.302 4.821 4.298 4.685 7,663,136 +0.15(+3.26%)
Apr 21, 2009 4.382 4.541 4.150 4.537 5,154,791 +0.16(+3.55%)
Apr 20, 2009 4.548 4.579 4.329 4.382 3,756,175 -0.26(-5.63%)
Apr 17, 2009 4.537 4.662 4.465 4.643 4,514,283 +0.08(+1.83%)
Apr 16, 2009 4.545 4.601 4.461 4.560 5,823,576 +0.06(+1.43%)
Apr 15, 2009 4.446 4.529 4.416 4.495 3,676,878 +0.03(+0.76%)
Apr 14, 2009 4.389 4.578 4.359 4.461 5,718,347 +0.07(+1.64%)
Apr 13, 2009 4.510 4.548 4.257 4.389 3,738,098 -0.16(-3.50%)
Apr 09, 2009 4.325 4.575 4.306 4.548 3,838,720 +0.33(+7.91%)
Apr 08, 2009 4.154 4.215 4.094 4.215 3,823,357 +0.16(+3.83%)
Apr 07, 2009 4.059 4.120 3.927 4.059 3,605,660 -0.05(-1.20%)
Apr 06, 2009 3.794 4.230 3.794 4.109 7,679,620 -0.19(-4.49%)
Apr 03, 2009 4.298 4.344 4.184 4.302 5,881,582 -0.05(-1.13%)
Apr 02, 2009 4.052 4.492 3.961 4.351 8,483,922 +0.39(+9.96%)
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.