Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.455 3.485 3.435 3.472 14,158,877 +0.01(+0.37%)
May 28, 2009 3.472 3.523 3.425 3.459 8,475,295 +0.02(+0.69%)
May 27, 2009 3.408 3.515 3.408 3.435 10,287,971 -0.00(-0.06%)
May 26, 2009 3.268 3.450 3.262 3.438 10,629,226 +0.12(+3.68%)
May 22, 2009 3.311 3.373 3.298 3.315 6,961,566 +0.02(+0.52%)
May 21, 2009 3.305 3.384 3.283 3.298 8,293,942 -0.04(-1.09%)
May 20, 2009 3.281 3.378 3.251 3.335 8,573,385 +0.05(+1.63%)
May 19, 2009 3.243 3.324 3.213 3.281 8,408,439 +0.01(+0.26%)
May 18, 2009 3.187 3.277 3.185 3.273 6,001,031 +0.07(+2.14%)
May 15, 2009 3.236 3.236 3.191 3.204 6,693,951 -0.04(-1.32%)
May 14, 2009 3.249 3.292 3.236 3.247 5,861,631 +0.00(+0.00%)
May 13, 2009 3.333 3.363 3.238 3.247 10,419,326 -0.11(-3.20%)
May 12, 2009 3.414 3.414 3.318 3.354 10,212,674 -0.04(-1.26%)
May 11, 2009 3.330 3.431 3.322 3.397 7,718,304 +0.01(+0.38%)
May 08, 2009 3.416 3.461 3.378 3.384 6,803,166 -0.02(-0.44%)
May 07, 2009 3.435 3.444 3.378 3.399 7,678,460 -0.02(-0.69%)
May 06, 2009 3.446 3.472 3.366 3.423 14,581,728 -0.01(-0.37%)
May 05, 2009 3.440 3.472 3.425 3.435 10,937,856 +0.00(+0.00%)
May 04, 2009 3.417 3.485 3.395 3.435 8,463,261 +0.00(+0.00%)
May 01, 2009 3.442 3.445 3.423 3.435 7,913,804 +0.00(+0.06%)
Apr 30, 2009 3.592 3.607 3.431 3.433 12,215,587 -0.14(-3.78%)
Apr 29, 2009 3.414 3.675 3.414 3.568 14,749,101 +0.15(+4.32%)
Apr 28, 2009 3.408 3.483 3.395 3.420 7,627,521 +0.01(+0.25%)
Apr 27, 2009 3.438 3.487 3.397 3.412 10,196,945 -0.10(-2.81%)
Apr 24, 2009 3.448 3.553 3.425 3.510 5,792,260 +0.05(+1.55%)
Apr 23, 2009 3.450 3.465 3.358 3.457 7,568,998 -0.00(-0.12%)
Apr 22, 2009 3.463 3.528 3.429 3.461 6,929,715 -0.03(-0.92%)
Apr 21, 2009 3.463 3.528 3.429 3.493 8,671,224 +0.02(+0.68%)
Apr 20, 2009 3.513 3.553 3.457 3.470 11,208,401 -0.11(-3.00%)
Apr 17, 2009 3.583 3.611 3.517 3.577 9,405,971 -0.03(-0.71%)
Apr 16, 2009 3.538 3.633 3.506 3.603 5,845,295 +0.11(+3.13%)
Apr 15, 2009 3.485 3.525 3.442 3.493 3,134,423 -0.03(-0.79%)
Apr 14, 2009 3.525 3.564 3.483 3.521 4,706,543 -0.04(-1.02%)
Apr 13, 2009 3.500 3.573 3.491 3.558 3,859,464 +0.02(+0.55%)
Apr 09, 2009 3.480 3.545 3.448 3.538 5,526,335 +0.09(+2.74%)
Apr 08, 2009 3.433 3.457 3.397 3.444 4,060,606 +0.05(+1.45%)
Apr 07, 2009 3.431 3.448 3.373 3.395 4,512,023 -0.06(-1.86%)
Apr 06, 2009 3.358 3.465 3.348 3.459 7,317,169 +0.05(+1.45%)
Apr 03, 2009 3.399 3.423 3.365 3.410 4,390,471 +0.02(+0.57%)
Apr 02, 2009 3.373 3.440 3.318 3.390 8,522,040 +0.04(+1.09%)
Apr 01, 2009 3.243 3.367 3.238 3.354 6,390,300 +0.09(+2.76%)
Mar 31, 2009 3.270 3.290 3.210 3.264 10,330,736 -0.00(-0.07%)
Mar 30, 2009 3.258 3.298 3.210 3.266 8,384,385 -0.13(-3.91%)
Mar 26, 2009 3.335 3.429 3.294 3.399 13,178,479 +0.21(+6.59%)
Mar 25, 2009 3.157 3.210 3.123 3.189 7,414,695 +0.04(+1.16%)
Mar 24, 2009 3.176 3.187 3.118 3.153 7,367,334 -0.04(-1.28%)
Mar 23, 2009 3.165 3.225 3.159 3.193 12,218,112 +0.04(+1.22%)
Mar 20, 2009 3.238 3.238 3.108 3.155 15,626,934 -0.08(-2.39%)
Mar 19, 2009 3.208 3.243 3.180 3.232 9,116,505 +0.04(+1.21%)
Mar 18, 2009 3.215 3.238 3.148 3.193 11,585,655 -0.02(-0.47%)
Mar 17, 2009 3.129 3.213 3.103 3.208 6,558,942 +0.11(+3.38%)
Mar 16, 2009 3.060 3.170 3.060 3.103 6,883,899 -0.02(-0.75%)
Mar 13, 2009 3.056 3.131 3.020 3.127 8,666,978 +0.07(+2.24%)
Mar 12, 2009 2.949 3.078 2.949 3.058 8,832,256 +0.06(+2.07%)
Mar 11, 2009 3.015 3.041 2.970 2.996 8,632,015 -0.02(-0.64%)
Mar 10, 2009 2.904 3.018 2.835 3.015 12,508,380 +0.13(+4.53%)
Mar 09, 2009 3.003 3.048 2.855 2.885 16,756,037 -0.14(-4.61%)
Mar 06, 2009 3.063 3.099 2.966 3.024 20,019,062 -0.03(-0.98%)
Mar 05, 2009 3.084 3.114 3.035 3.054 8,371,782 -0.06(-1.79%)
Mar 04, 2009 3.127 3.172 3.095 3.110 8,859,291 -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.