Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.984 2.006 1.925 1.987 834,512 +0.01(+0.55%)
Jun 29, 2009 1.933 2.024 1.922 1.976 954,270 +0.05(+2.39%)
Jun 26, 2009 1.917 1.936 1.858 1.930 4,259,956 +0.00(+0.14%)
Jun 25, 2009 1.929 1.955 1.900 1.927 1,083,176 +0.10(+5.49%)
Jun 24, 2009 1.876 1.922 1.789 1.827 890,938 -0.03(-1.75%)
Jun 23, 2009 1.865 1.895 1.762 1.860 1,124,630 +0.02(+1.18%)
Jun 22, 2009 2.006 2.006 1.795 1.838 1,709,173 -0.20(-9.60%)
Jun 19, 2009 2.185 2.188 2.003 2.033 1,441,000 -0.12(-5.66%)
Jun 18, 2009 2.171 2.193 2.120 2.155 624,462 -0.02(-1.12%)
Jun 17, 2009 2.280 2.280 2.031 2.180 1,625,380 -0.11(-4.63%)
Jun 16, 2009 2.337 2.402 2.264 2.285 1,026,845 +0.00(+0.12%)
Jun 15, 2009 2.342 2.364 2.277 2.283 1,053,389 -0.13(-5.39%)
Jun 12, 2009 2.399 2.478 2.345 2.413 812,048 -0.01(-0.22%)
Jun 11, 2009 2.459 2.494 2.405 2.418 940,035 -0.02(-1.00%)
Jun 10, 2009 2.489 2.543 2.345 2.443 1,081,999 -0.03(-1.21%)
Jun 09, 2009 2.372 2.551 2.372 2.472 1,043,327 +0.11(+4.83%)
Jun 08, 2009 2.340 2.405 2.312 2.359 742,663 -0.02(-0.80%)
Jun 05, 2009 2.494 2.543 2.348 2.378 1,327,631 -0.08(-3.20%)
Jun 04, 2009 2.345 2.481 2.277 2.456 1,740,693 +0.18(+7.86%)
Jun 03, 2009 2.657 2.657 2.220 2.277 3,031,230 -0.43(-16.00%)
Jun 02, 2009 2.760 2.912 2.711 2.711 2,040,062 -0.08(-2.82%)
Jun 01, 2009 2.659 2.806 2.619 2.790 1,238,777 +0.20(+7.64%)
May 29, 2009 2.491 2.640 2.491 2.592 1,180,207 +0.12(+4.82%)
May 28, 2009 2.413 2.481 2.342 2.472 1,019,250 +0.07(+2.82%)
May 27, 2009 2.361 2.505 2.353 2.405 1,649,991 +0.04(+1.84%)
May 26, 2009 2.196 2.388 2.169 2.361 1,093,102 +0.15(+6.61%)
May 22, 2009 2.242 2.277 2.215 2.215 1,077,897 -0.01(-0.37%)
May 21, 2009 2.218 2.272 2.142 2.223 1,204,571 -0.02(-0.97%)
May 20, 2009 2.272 2.372 2.234 2.245 1,695,060 +0.02(+0.98%)
May 19, 2009 2.090 2.280 2.055 2.223 1,570,175 +0.14(+6.77%)
May 18, 2009 2.101 2.128 2.049 2.082 745,647 +0.00(+0.00%)
May 15, 2009 2.049 2.176 2.036 2.082 652,205 +0.02(+1.19%)
May 14, 2009 2.012 2.153 1.898 2.058 1,000,099 +0.05(+2.71%)
May 13, 2009 2.087 2.134 1.993 2.003 951,153 -0.15(-6.93%)
May 12, 2009 2.234 2.256 2.123 2.153 1,059,384 -0.05(-2.34%)
May 11, 2009 2.128 2.206 2.123 2.204 1,792,047 +0.03(+1.50%)
May 08, 2009 2.098 2.199 2.098 2.171 1,079,085 +0.12(+6.09%)
May 07, 2009 2.242 2.299 1.987 2.047 1,469,226 -0.11(-5.15%)
May 06, 2009 2.302 2.380 2.125 2.158 1,821,029 -0.11(-4.78%)
May 05, 2009 2.096 2.283 2.096 2.266 2,078,387 +0.17(+8.01%)
May 04, 2009 2.102 2.115 2.093 2.098 1,442,040 +0.10(+5.02%)
May 01, 2009 1.982 2.077 1.982 1.998 1,060,512 +0.00(+0.14%)
Apr 30, 2009 1.974 2.058 1.965 1.995 1,426,414 +0.04(+1.94%)
Apr 29, 2009 1.949 2.003 1.917 1.957 1,799,174 +0.05(+2.85%)
Apr 28, 2009 1.814 1.938 1.795 1.903 2,451,623 +0.07(+3.69%)
Apr 27, 2009 1.822 1.881 1.778 1.835 1,281,935 -0.02(-1.17%)
Apr 24, 2009 1.849 1.868 1.792 1.857 1,216,674 +0.05(+2.55%)
Apr 23, 2009 1.865 1.881 1.778 1.811 1,088,904 -0.03(-1.47%)
Apr 22, 2009 1.787 1.868 1.730 1.838 1,798,163 +0.01(+0.59%)
Apr 21, 2009 1.727 1.852 1.719 1.827 1,170,193 +0.11(+6.48%)
Apr 20, 2009 1.835 1.854 1.686 1.716 1,362,530 -0.15(-7.86%)
Apr 17, 2009 1.806 1.895 1.689 1.862 1,398,624 +0.06(+3.31%)
Apr 16, 2009 1.667 1.819 1.637 1.803 2,029,025 +0.14(+8.66%)
Apr 15, 2009 1.621 1.678 1.602 1.659 1,256,505 +0.02(+0.99%)
Apr 14, 2009 1.654 1.686 1.591 1.643 1,429,354 -0.05(-3.19%)
Apr 13, 2009 1.667 1.716 1.616 1.697 877,430 +0.02(+0.97%)
Apr 09, 2009 1.675 1.705 1.648 1.681 1,060,542 +0.04(+2.31%)
Apr 08, 2009 1.621 1.681 1.581 1.643 832,612 +0.04(+2.36%)
Apr 07, 2009 1.589 1.646 1.553 1.605 717,477 -0.04(-2.47%)
Apr 06, 2009 1.594 1.667 1.564 1.646 676,115 +0.02(+1.34%)
Apr 03, 2009 1.599 1.640 1.515 1.624 1,147,677 +0.01(+0.33%)
Apr 02, 2009 1.618 1.694 1.581 1.618 1,470,078 +0.04(+2.58%)
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.