Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.520 2.600 2.490 2.600 481,974 +0.05(+1.96%)
Jul 30, 2009 2.450 2.640 2.440 2.550 443,238 +0.14(+5.81%)
Jul 29, 2009 2.370 2.450 2.300 2.410 640,348 +0.03(+1.26%)
Jul 28, 2009 2.260 2.390 2.250 2.380 527,411 +0.08(+3.48%)
Jul 27, 2009 2.280 2.340 2.260 2.300 846,278 +0.06(+2.68%)
Jul 24, 2009 2.150 2.260 2.150 2.240 1,625 +0.06(+2.75%)
Jul 23, 2009 2.200 2.260 2.150 2.180 627,397 -0.02(-0.91%)
Jul 22, 2009 2.010 2.230 2.010 2.200 461,926 +0.14(+6.80%)
Jul 21, 2009 2.110 2.160 2.030 2.060 599,310 -0.04(-1.90%)
Jul 20, 2009 2.140 2.210 2.080 2.100 832,329 -0.02(-0.94%)
Jul 17, 2009 2.320 2.321 2.010 2.120 1,246,502 -0.19(-8.23%)
Jul 16, 2009 2.420 2.440 2.180 2.310 1,042,010 -0.13(-5.33%)
Jul 15, 2009 2.430 2.460 2.380 2.440 447,404 +0.13(+5.63%)
Jul 14, 2009 2.300 2.310 2.180 2.310 242,832 +0.01(+0.43%)
Jul 13, 2009 2.230 2.300 2.230 2.300 286,565 +0.06(+2.68%)
Jul 10, 2009 2.250 2.330 2.220 2.240 460,043 -0.04(-1.75%)
Jul 09, 2009 2.230 2.280 2.160 2.280 368,854 +0.09(+4.11%)
Jul 08, 2009 2.130 2.370 2.100 2.190 737,904 +0.08(+3.79%)
Jul 07, 2009 2.100 2.290 2.030 2.110 1,018,048 +0.27(+14.67%)
Jul 06, 2009 1.910 1.910 1.830 1.840 212,509 -0.05(-2.65%)
Jul 02, 2009 1.940 1.940 1.890 1.890 142,047 -0.10(-5.03%)
Jul 01, 2009 1.940 2.020 1.900 1.990 254,351 +0.08(+4.19%)
Jun 30, 2009 1.940 1.980 1.900 1.910 125,512 -0.02(-1.04%)
Jun 29, 2009 2.090 2.120 1.900 1.930 323,017 -0.17(-8.10%)
Jun 26, 2009 2.030 2.100 1.950 2.100 695,298 +0.06(+2.94%)
Jun 25, 2009 1.960 2.060 1.950 2.040 160,014 +0.09(+4.62%)
Jun 24, 2009 1.990 2.090 1.940 1.950 304,380 -0.01(-0.51%)
Jun 23, 2009 2.050 2.050 1.950 1.960 304,412 -0.05(-2.49%)
Jun 22, 2009 2.060 2.100 2.010 2.010 281,775 -0.06(-2.90%)
Jun 19, 2009 2.110 2.220 2.030 2.070 508,918 -0.01(-0.48%)
Jun 18, 2009 2.030 2.130 2.030 2.080 663,746 +0.05(+2.46%)
Jun 17, 2009 2.160 2.160 1.990 2.030 357,661 -0.14(-6.45%)
Jun 16, 2009 2.200 2.240 2.150 2.170 106,670 +0.01(+0.46%)
Jun 15, 2009 2.300 2.300 2.130 2.160 194,830 -0.13(-5.68%)
Jun 12, 2009 2.200 2.290 2.200 2.290 151,587 +0.03(+1.33%)
Jun 11, 2009 2.270 2.370 2.250 2.260 217,150 -0.01(-0.44%)
Jun 10, 2009 2.260 2.290 2.160 2.270 231,735 +0.03(+1.34%)
Jun 09, 2009 2.140 2.280 2.130 2.240 425,236 +0.06(+2.75%)
Jun 08, 2009 2.140 2.230 2.140 2.180 406,312 +0.02(+0.93%)
Jun 05, 2009 2.230 2.280 2.150 2.160 326,899 -0.04(-1.82%)
Jun 04, 2009 2.180 2.220 2.060 2.200 375,670 +0.09(+4.27%)
Jun 03, 2009 1.950 2.130 1.940 2.110 437,979 +0.16(+8.21%)
Jun 02, 2009 1.990 2.000 1.940 1.950 289,930 -0.05(-2.50%)
Jun 01, 2009 2.050 2.070 1.980 2.000 436,487 -0.01(-0.50%)
May 29, 2009 2.090 2.150 1.920 2.010 357,826 -0.08(-3.83%)
May 28, 2009 2.170 2.190 2.060 2.090 264,830 -0.05(-2.34%)
May 27, 2009 2.220 2.230 2.110 2.140 212,454 -0.11(-4.89%)
May 26, 2009 2.170 2.320 2.170 2.250 331,196 +0.04(+1.81%)
May 22, 2009 2.160 2.270 2.110 2.210 372,441 +0.05(+2.31%)
May 21, 2009 2.210 2.240 2.100 2.160 183,656 -0.09(-4.00%)
May 20, 2009 2.390 2.390 2.230 2.250 206,438 -0.06(-2.60%)
May 19, 2009 2.350 2.350 2.280 2.310 116,887 +0.00(+0.00%)
May 18, 2009 2.280 2.330 2.260 2.310 251,899 -0.07(-2.94%)
May 17, 2009 2.460 2.460 2.380 2.380 69,710 +0.10(+4.39%)
May 15, 2009 2.460 2.460 2.250 2.280 164,134 -0.13(-5.39%)
May 14, 2009 2.240 2.420 2.240 2.410 213,440 +0.18(+8.07%)
May 13, 2009 2.390 2.390 2.210 2.230 212,018 -0.20(-8.23%)
May 12, 2009 2.560 2.600 2.380 2.430 144,689 -0.10(-3.95%)
May 11, 2009 2.700 2.760 2.530 2.530 258,685 -0.23(-8.33%)
May 08, 2009 2.690 2.820 2.670 2.760 271,901 +0.06(+2.22%)
May 07, 2009 2.710 2.840 2.600 2.700 469,802 +0.03(+1.12%)
May 06, 2009 2.690 2.780 2.600 2.670 391,024 +0.08(+3.09%)
May 05, 2009 2.730 2.840 2.520 2.590 350,276 -0.16(-5.82%)
May 04, 2009 2.670 2.780 2.660 2.750 406,558 +0.28(+11.34%)
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.