Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.257 3.285 3.238 3.273 15,020,050 +0.01(+0.37%)
May 28, 2009 3.273 3.321 3.228 3.261 8,990,780 +0.02(+0.69%)
May 27, 2009 3.212 3.313 3.212 3.238 10,913,707 -0.00(-0.06%)
May 26, 2009 3.081 3.253 3.075 3.240 11,275,718 +0.12(+3.68%)
May 22, 2009 3.121 3.180 3.109 3.125 7,384,983 +0.02(+0.52%)
May 21, 2009 3.115 3.190 3.095 3.109 8,798,397 -0.03(-1.09%)
May 20, 2009 3.093 3.184 3.065 3.143 9,094,837 +0.05(+1.63%)
May 19, 2009 3.057 3.133 3.028 3.093 8,919,858 +0.01(+0.26%)
May 18, 2009 3.004 3.089 3.002 3.085 6,366,026 +0.06(+2.14%)
May 15, 2009 3.051 3.051 3.008 3.020 7,101,091 -0.04(-1.32%)
May 14, 2009 3.063 3.103 3.051 3.061 6,218,148 +0.00(+0.00%)
May 13, 2009 3.141 3.170 3.053 3.061 11,053,052 -0.10(-3.19%)
May 12, 2009 3.218 3.218 3.127 3.162 10,833,831 -0.04(-1.26%)
May 11, 2009 3.139 3.234 3.131 3.202 8,187,748 +0.01(+0.38%)
May 08, 2009 3.220 3.263 3.184 3.190 7,216,949 -0.01(-0.44%)
May 07, 2009 3.238 3.247 3.184 3.204 8,145,480 -0.02(-0.69%)
May 06, 2009 3.249 3.273 3.173 3.226 15,468,620 -0.01(-0.37%)
May 05, 2009 3.242 3.273 3.228 3.238 11,603,119 +0.00(+0.00%)
May 04, 2009 3.221 3.285 3.200 3.238 8,978,014 +0.00(+0.00%)
May 01, 2009 3.245 3.248 3.226 3.238 8,395,139 +0.00(+0.06%)
Apr 30, 2009 3.386 3.400 3.234 3.236 12,958,565 -0.13(-3.78%)
Apr 29, 2009 3.218 3.465 3.218 3.364 15,646,173 +0.14(+4.32%)
Apr 28, 2009 3.212 3.283 3.200 3.224 8,091,442 +0.01(+0.25%)
Apr 27, 2009 3.240 3.287 3.202 3.216 10,817,144 -0.09(-2.81%)
Apr 24, 2009 3.251 3.350 3.228 3.309 6,144,558 +0.05(+1.55%)
Apr 23, 2009 3.253 3.267 3.166 3.259 8,029,361 -0.00(-0.12%)
Apr 22, 2009 3.265 3.325 3.232 3.263 7,351,195 -0.03(-0.92%)
Apr 21, 2009 3.265 3.325 3.232 3.293 9,198,626 +0.02(+0.68%)
Apr 20, 2009 3.311 3.350 3.259 3.271 11,890,119 -0.10(-3.00%)
Apr 17, 2009 3.378 3.404 3.315 3.372 9,978,062 -0.02(-0.71%)
Apr 16, 2009 3.335 3.424 3.305 3.396 6,200,818 +0.10(+3.13%)
Apr 15, 2009 3.285 3.323 3.245 3.293 3,325,065 -0.03(-0.79%)
Apr 14, 2009 3.323 3.360 3.283 3.319 4,992,805 -0.03(-1.02%)
Apr 13, 2009 3.299 3.368 3.291 3.354 4,094,205 +0.02(+0.55%)
Apr 09, 2009 3.281 3.341 3.251 3.335 5,862,458 +0.09(+2.74%)
Apr 08, 2009 3.236 3.259 3.202 3.247 4,307,581 +0.05(+1.45%)
Apr 07, 2009 3.234 3.251 3.180 3.200 4,786,454 -0.06(-1.86%)
Apr 06, 2009 3.166 3.267 3.156 3.261 7,762,215 +0.05(+1.45%)
Apr 03, 2009 3.204 3.226 3.172 3.214 4,657,509 +0.02(+0.57%)
Apr 02, 2009 3.180 3.242 3.127 3.196 9,040,368 +0.03(+1.09%)
Apr 01, 2009 3.057 3.174 3.053 3.162 6,778,972 +0.08(+2.76%)
Mar 31, 2009 3.083 3.101 3.026 3.077 10,959,073 -0.00(-0.07%)
Mar 30, 2009 3.071 3.109 3.026 3.079 8,894,341 -0.13(-3.91%)
Mar 26, 2009 3.143 3.232 3.105 3.204 13,980,021 +0.20(+6.59%)
Mar 25, 2009 2.976 3.026 2.943 3.006 7,865,673 +0.03(+1.16%)
Mar 24, 2009 2.994 3.004 2.939 2.972 7,815,431 -0.04(-1.28%)
Mar 23, 2009 2.984 3.040 2.978 3.010 12,961,243 +0.04(+1.22%)
Mar 20, 2009 3.053 3.053 2.929 2.974 16,577,397 -0.07(-2.39%)
Mar 19, 2009 3.024 3.057 2.998 3.047 9,670,990 +0.04(+1.21%)
Mar 18, 2009 3.030 3.053 2.968 3.010 12,290,319 -0.01(-0.47%)
Mar 17, 2009 2.950 3.028 2.925 3.024 6,957,871 +0.10(+3.38%)
Mar 16, 2009 2.885 2.988 2.885 2.925 7,302,592 -0.02(-0.75%)
Mar 13, 2009 2.881 2.952 2.847 2.948 9,194,122 +0.06(+2.24%)
Mar 12, 2009 2.780 2.901 2.780 2.883 9,369,452 +0.06(+2.07%)
Mar 11, 2009 2.842 2.867 2.800 2.824 9,157,032 -0.02(-0.64%)
Mar 10, 2009 2.737 2.845 2.673 2.842 13,269,166 +0.12(+4.53%)
Mar 09, 2009 2.830 2.873 2.691 2.719 17,775,174 -0.13(-4.61%)
Mar 06, 2009 2.887 2.921 2.796 2.851 21,236,664 -0.03(-0.98%)
Mar 05, 2009 2.907 2.935 2.861 2.879 8,880,971 -0.05(-1.79%)
Mar 04, 2009 2.948 2.990 2.917 2.931 9,398,132 -0.06(-1.96%)
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.