Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.990 5.200 4.990 5.200 4,700 -0.09(-1.70%)
May 28, 2009 5.290 5.290 5.290 5.290 100 +0.00(+0.00%)
May 27, 2009 5.010 5.290 5.000 5.290 1,000 +0.14(+2.72%)
May 26, 2009 5.170 5.200 4.760 5.150 9,280 -0.02(-0.39%)
May 25, 2009 5.080 5.170 5.080 5.170 4,500 +0.09(+1.77%)
May 22, 2009 5.080 5.080 5.080 5.080 4,100 +0.00(+0.00%)
May 21, 2009 5.080 5.080 5.080 5.080 200 -0.06(-1.17%)
May 20, 2009 5.140 5.140 5.140 5.140 300 +0.04(+0.78%)
May 19, 2009 5.000 5.100 5.000 5.100 400 -0.06(-1.16%)
May 15, 2009 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
May 14, 2009 4.810 5.160 4.800 5.160 700 -0.01(-0.19%)
May 13, 2009 5.170 5.170 4.760 5.170 450 -0.03(-0.58%)
May 12, 2009 4.810 5.200 4.810 5.200 3,900 +0.02(+0.39%)
May 11, 2009 5.180 5.180 5.180 5.180 100 -0.07(-1.33%)
May 08, 2009 4.990 5.250 4.800 5.250 2,600 +0.01(+0.19%)
May 07, 2009 5.240 5.240 5.240 5.240 200 +0.00(+0.00%)
May 06, 2009 5.240 5.240 5.240 5.240 200 +0.00(+0.00%)
May 05, 2009 5.240 5.250 4.510 5.240 1,000 +0.24(+4.80%)
May 04, 2009 4.900 5.000 4.510 5.000 4,137 +0.11(+2.25%)
May 01, 2009 4.490 5.040 4.490 4.890 8,200 +0.39(+8.67%)
Apr 30, 2009 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Apr 29, 2009 4.500 4.500 4.340 4.500 6,900 +0.05(+1.12%)
Apr 28, 2009 4.450 4.450 4.450 4.450 500 -0.04(-0.89%)
Apr 27, 2009 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Apr 23, 2009 4.500 4.500 4.500 4.500 200 +0.01(+0.22%)
Apr 22, 2009 4.400 4.490 4.400 4.490 600 +0.02(+0.45%)
Apr 20, 2009 4.470 4.470 4.470 4.470 400 +0.47(+11.75%)
Apr 17, 2009 3.990 4.000 3.990 4.000 1,700 +0.15(+3.90%)
Apr 16, 2009 3.840 3.850 3.840 3.850 2,200 +0.00(+0.00%)
Apr 15, 2009 3.840 3.850 3.840 3.850 500 +0.00(+0.00%)
Apr 14, 2009 3.840 3.850 3.840 3.850 500 +0.00(+0.00%)
Apr 13, 2009 3.830 3.850 3.830 3.850 1,000 +0.01(+0.26%)
Apr 09, 2009 3.400 3.840 3.400 3.840 3,000 +0.44(+12.94%)
Apr 07, 2009 3.400 3.420 3.400 3.400 500 -0.02(-0.58%)
Apr 06, 2009 3.420 3.420 3.420 3.420 500 +0.00(+0.00%)
Apr 03, 2009 3.420 3.420 3.420 3.420 300 +0.00(+0.00%)
Apr 02, 2009 3.370 3.420 3.370 3.420 2,000 +0.00(+0.00%)
Apr 01, 2009 3.260 3.420 3.260 3.420 1,400 +0.07(+2.09%)
Mar 31, 2009 3.250 3.440 3.250 3.350 9,000 +0.00(+0.00%)
Mar 27, 2009 3.350 3.400 3.300 3.350 1,500 -0.05(-1.47%)
Mar 26, 2009 3.400 3.400 3.400 3.400 500 -0.04(-1.16%)
Mar 25, 2009 3.440 3.440 3.440 3.440 400 +0.44(+14.67%)
Mar 23, 2009 3.000 3.000 3.000 3.000 0 +0.01(+0.33%)
Mar 20, 2009 2.990 2.990 2.810 2.990 800 +0.18(+6.41%)
Mar 18, 2009 2.810 2.810 2.810 2.810 0 -0.09(-3.10%)
Mar 17, 2009 2.990 3.000 2.900 2.900 1,300 -0.10(-3.33%)
Mar 16, 2009 3.000 3.200 2.990 3.000 10,300 -0.10(-3.23%)
Mar 13, 2009 3.100 3.100 3.100 3.100 500 -0.05(-1.59%)
Mar 12, 2009 3.190 3.200 3.150 3.150 1,500 -0.05(-1.56%)
Mar 11, 2009 3.300 3.300 3.200 3.200 5,300 -0.10(-3.03%)
Mar 10, 2009 3.300 3.510 3.210 3.300 32,900 +0.10(+3.12%)
Mar 09, 2009 3.190 3.200 3.190 3.200 6,200 -0.08(-2.44%)
Mar 06, 2009 3.200 3.280 3.200 3.280 900 -0.02(-0.61%)
Mar 05, 2009 3.210 3.300 3.210 3.300 7,200 -0.48(-12.70%)
Mar 04, 2009 3.770 3.780 3.770 3.780 1,000 +1.08(+40.00%)
Mar 02, 2009 3.650 3.650 2.700 2.700 800 -1.00(-27.03%)
Feb 27, 2009 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 26, 2009 3.740 3.740 3.700 3.700 1,000 +0.20(+5.71%)
Feb 25, 2009 3.510 3.510 3.500 3.500 500 -0.20(-5.41%)
Feb 24, 2009 3.700 3.700 3.700 3.700 500 -0.02(-0.54%)
Feb 23, 2009 3.200 3.720 3.200 3.720 1,505 -0.08(-2.11%)
Feb 20, 2009 3.800 3.800 0 +0.00(+0.00%)
Feb 19, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Feb 18, 2009 3.800 3.800 0 +0.00(+0.00%)
Feb 17, 2009 3.700 3.800 3.700 3.800 2,900 +0.01(+0.26%)
Feb 13, 2009 3.790 3.790 3.790 3.790 1,000 -0.01(-0.26%)
Feb 12, 2009 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
Feb 11, 2009 3.790 3.800 3.790 3.800 400 +0.01(+0.26%)
Feb 10, 2009 3.790 3.790 3.790 3.790 400 +0.01(+0.26%)
Feb 09, 2009 3.510 3.780 3.510 3.780 2,400 -0.02(-0.53%)
Feb 06, 2009 3.590 3.800 3.590 3.800 1,900 +0.20(+5.56%)
Feb 05, 2009 3.610 3.610 3.590 3.600 1,300 -0.10(-2.70%)
Feb 04, 2009 3.700 3.700 3.700 3.700 2,000 -0.07(-1.86%)
Feb 03, 2009 3.610 3.770 3.600 3.770 2,100 -0.01(-0.26%)
Feb 02, 2009 3.780 3.780 3.780 3.780 500 -0.02(-0.53%)
Jan 30, 2009 3.800 3.800 3.800 3.800 800 +0.00(+0.00%)
Jan 29, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 28, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 27, 2009 3.750 3.800 3.750 3.800 600 +0.00(+0.00%)
Jan 26, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jan 23, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jan 22, 2009 3.800 3.800 3.800 3.800 6,900 +0.00(+0.00%)
Jan 21, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jan 20, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 19, 2009 3.800 3.800 3.700 3.800 6,700 +0.00(+0.00%)
Jan 16, 2009 3.790 3.800 3.790 3.800 1,600 +0.08(+2.15%)
Jan 15, 2009 3.800 3.800 3.720 3.720 7,200 -0.08(-2.11%)
Jan 14, 2009 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
Jan 13, 2009 3.800 3.800 3.800 3.800 2,000 +0.00(+0.00%)
Jan 12, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 09, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 08, 2009 3.800 3.800 3.800 3.800 1,300 +0.00(+0.00%)
Jan 07, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 06, 2009 3.800 3.800 3.800 3.800 7,000 +0.00(+0.00%)
Jan 05, 2009 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Jan 02, 2009 3.710 3.800 3.710 3.800 5,100 +0.00(+0.00%)
Dec 31, 2008 3.800 3.800 3.600 3.800 17,300 +0.00(+0.00%)
Dec 30, 2008 3.800 3.800 3.760 3.800 13,200 +0.00(+0.00%)
Dec 29, 2008 3.940 3.940 3.500 3.800 11,100 -0.19(-4.76%)
Dec 24, 2008 3.740 3.990 3.600 3.990 5,200 +0.39(+10.83%)
Dec 23, 2008 3.640 3.650 3.600 3.600 3,400 -0.05(-1.37%)
Dec 22, 2008 2.950 3.650 2.950 3.650 12,000 +0.00(+0.00%)
Dec 19, 2008 3.650 3.650 3.290 3.650 11,600 +0.00(+0.00%)
Dec 18, 2008 3.310 3.650 3.250 3.650 11,000 +0.05(+1.39%)
Dec 17, 2008 3.600 3.600 0 +0.00(+0.00%)
Dec 16, 2008 3.510 3.650 3.500 3.600 4,600 -0.05(-1.37%)
Dec 15, 2008 3.650 3.650 3.160 3.650 5,336 +0.01(+0.27%)
Dec 12, 2008 3.500 3.650 3.500 3.640 6,400 -0.01(-0.27%)
Dec 11, 2008 3.640 3.650 3.640 3.650 4,000 +0.05(+1.39%)
Dec 10, 2008 2.820 3.650 2.820 3.600 11,000 -0.05(-1.37%)
Dec 09, 2008 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Dec 08, 2008 3.660 3.660 3.650 3.650 5,100 +0.00(+0.00%)
Dec 05, 2008 3.500 3.650 3.500 3.650 9,900 -0.03(-0.82%)
Dec 04, 2008 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Dec 03, 2008 3.600 3.700 3.600 3.680 58,400 +0.03(+0.82%)
Dec 02, 2008 3.700 3.700 3.650 3.650 1,500 -0.09(-2.41%)
Dec 01, 2008 3.560 3.740 3.560 3.740 1,200 -0.01(-0.27%)
Nov 28, 2008 3.740 3.750 3.740 3.750 7,400 +0.00(+0.00%)
Nov 27, 2008 3.670 3.750 3.660 3.750 1,945 +0.25(+7.14%)
Nov 26, 2008 2.990 3.500 2.990 3.500 19,700 +0.00(+0.00%)
Nov 25, 2008 3.010 3.500 3.000 3.500 12,000 +0.02(+0.57%)
Nov 24, 2008 2.920 3.480 2.910 3.480 10,600 +0.58(+20.00%)
Nov 21, 2008 2.900 2.900 2.690 2.900 4,200 -0.10(-3.33%)
Nov 20, 2008 3.000 3.000 0 +0.00(+0.00%)
Nov 19, 2008 3.090 3.100 2.990 3.000 13,966 -0.10(-3.23%)
Nov 18, 2008 3.010 3.110 3.000 3.100 3,500 -0.11(-3.43%)
Nov 17, 2008 3.200 3.250 3.190 3.210 5,566 +0.02(+0.63%)
Nov 14, 2008 3.200 3.250 3.190 3.190 107,200 -0.02(-0.62%)
Nov 13, 2008 3.200 3.400 3.200 3.210 9,400 -0.19(-5.59%)
Nov 12, 2008 3.400 3.400 3.400 3.400 7,000 +0.00(+0.00%)
Nov 11, 2008 3.200 3.400 3.110 3.400 10,900 +0.15(+4.62%)
Nov 10, 2008 3.460 3.470 3.200 3.250 16,200 -0.29(-8.19%)
Nov 07, 2008 3.350 3.540 3.350 3.540 3,200 +0.27(+8.26%)
Nov 06, 2008 3.640 3.650 3.270 3.270 2,300 -0.08(-2.39%)
Nov 05, 2008 3.400 3.400 3.070 3.350 6,709 +0.10(+3.08%)
Nov 04, 2008 3.410 3.430 3.020 3.250 77,141 -0.35(-9.72%)
Nov 03, 2008 3.650 3.900 3.600 3.600 15,800 -0.07(-1.91%)
Oct 31, 2008 3.790 3.790 3.300 3.670 54,180 +0.42(+12.92%)
Oct 30, 2008 3.260 3.410 3.250 3.250 4,437 -0.25(-7.14%)
Oct 29, 2008 3.360 3.510 3.110 3.500 33,320 +0.14(+4.17%)
Oct 28, 2008 3.770 3.900 3.360 3.360 13,500 +0.06(+1.82%)
Oct 27, 2008 3.360 3.770 3.260 3.300 9,501 -0.06(-1.79%)
Oct 24, 2008 3.350 3.360 3.350 3.360 3,784 -0.14(-4.00%)
Oct 23, 2008 3.500 3.510 3.500 3.500 2,000 +0.00(+0.00%)
Oct 22, 2008 3.760 3.760 3.500 3.500 600 -0.27(-7.16%)
Oct 21, 2008 3.500 3.770 3.500 3.770 3,000 +0.26(+7.41%)
Oct 20, 2008 3.750 3.780 3.500 3.510 3,500 -0.27(-7.14%)
Oct 17, 2008 3.780 3.780 3.780 3.780 3,000 -0.03(-0.79%)
Oct 16, 2008 3.810 3.810 3.330 3.810 1,000 +0.48(+14.41%)
Oct 15, 2008 3.330 3.330 0 -0.22(-6.20%)
Oct 14, 2008 3.850 4.000 3.300 3.550 8,700 +0.25(+7.58%)
Oct 10, 2008 3.150 3.570 3.000 3.300 12,700 +0.00(+0.00%)
Oct 09, 2008 3.300 3.300 3.300 3.300 1,400 -0.59(-15.17%)
Oct 08, 2008 3.400 3.890 3.400 3.890 10,620 -0.01(-0.26%)
Oct 07, 2008 3.900 3.910 3.550 3.900 14,630 -0.19(-4.65%)
Oct 06, 2008 3.900 4.090 3.700 4.090 6,000 -0.01(-0.24%)
Oct 03, 2008 4.000 4.100 4.000 4.100 1,800 +0.10(+2.50%)
Oct 02, 2008 4.200 4.200 3.250 4.000 10,700 -0.07(-1.72%)
Oct 01, 2008 4.170 4.170 4.070 4.070 6,100 -0.06(-1.45%)
Sep 30, 2008 4.380 4.490 4.110 4.130 15,700 -0.30(-6.77%)
Sep 29, 2008 4.010 4.430 4.000 4.430 157,900 +0.13(+3.02%)
Sep 26, 2008 4.010 4.400 4.000 4.300 4,150 -0.10(-2.27%)
Sep 25, 2008 4.400 4.400 4.350 4.400 3,000 +0.05(+1.15%)
Sep 24, 2008 4.240 4.450 4.240 4.350 8,500 +0.05(+1.16%)
Sep 23, 2008 4.350 4.600 4.000 4.300 18,100 +0.04(+0.94%)
Sep 22, 2008 4.510 4.510 4.260 4.260 1,200 -0.44(-9.36%)
Sep 19, 2008 4.690 4.700 4.690 4.700 3,500 +0.70(+17.50%)
Sep 18, 2008 3.900 4.000 3.900 4.000 10,400 +0.00(+0.00%)
Sep 17, 2008 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Sep 16, 2008 4.150 4.150 3.510 4.000 1,600 -0.21(-4.99%)
Sep 15, 2008 4.400 4.450 4.160 4.210 74,300 -0.29(-6.44%)
Sep 12, 2008 4.500 4.500 0 +0.00(+0.00%)
Sep 11, 2008 4.500 4.500 4.500 4.500 45,500 -0.01(-0.22%)
Sep 10, 2008 4.600 4.700 4.260 4.510 28,680 -0.14(-3.01%)
Sep 09, 2008 4.650 4.650 4.650 4.650 1,000 -0.05(-1.06%)
Sep 08, 2008 4.750 4.750 4.700 4.700 2,100 -0.05(-1.05%)
Sep 05, 2008 4.650 4.750 4.650 4.750 6,300 +0.04(+0.85%)
Sep 04, 2008 4.710 4.710 0 +0.00(+0.00%)
Sep 03, 2008 4.700 4.710 4.700 4.710 300 +0.06(+1.29%)
Sep 02, 2008 4.750 4.750 4.650 4.650 7,700 +0.00(+0.00%)
Aug 29, 2008 4.650 4.650 4.600 4.650 8,500 -0.10(-2.11%)
Aug 28, 2008 4.750 4.750 4.750 4.750 12,500 +0.00(+0.00%)
Aug 27, 2008 4.750 4.750 4.740 4.750 33,800 +0.00(+0.00%)
Aug 26, 2008 4.750 4.750 4.740 4.750 201,650 -0.03(-0.63%)
Aug 25, 2008 4.780 4.780 4.780 4.780 200 +0.08(+1.70%)
Aug 22, 2008 4.700 4.700 4.700 4.700 1,500 -0.10(-2.08%)
Aug 21, 2008 4.800 4.800 4.800 4.800 2,100 -0.10(-2.04%)
Aug 20, 2008 4.900 4.900 4.900 4.900 2,391 +0.00(+0.00%)
Aug 19, 2008 4.990 4.990 4.590 4.900 14,891 -0.09(-1.80%)
Aug 18, 2008 4.990 0 +0.00(+0.00%)
Aug 15, 2008 4.990 4.990 4.990 4.990 200 +0.00(+0.00%)
Aug 14, 2008 4.990 4.990 4.990 4.990 2,100 +0.00(+0.00%)
Aug 13, 2008 4.990 4.990 4.990 4.990 2,000 +0.00(+0.00%)
Aug 12, 2008 5.000 5.000 4.990 4.990 2,541 +0.00(+0.00%)
Aug 11, 2008 4.990 5.000 4.450 4.990 15,391 -0.01(-0.20%)
Aug 08, 2008 5.000 5.000 4.990 5.000 8,250 +0.04(+0.81%)
Aug 07, 2008 5.000 5.000 4.960 4.960 11,291 +0.07(+1.43%)
Aug 06, 2008 4.750 5.110 4.750 4.890 26,570 +0.40(+8.91%)
Aug 05, 2008 4.490 4.490 4.490 4.490 200 +0.24(+5.65%)
Aug 04, 2008 5.000 5.000 4.250 4.250 5,891 +0.00(+0.00%)
Aug 01, 2008 5.000 5.000 4.250 4.250 5,891 -0.01(-0.23%)
Jul 31, 2008 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 30, 2008 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 29, 2008 4.260 4.260 4.260 4.260 500 +0.00(+0.00%)
Jul 28, 2008 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 25, 2008 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jul 24, 2008 4.500 4.500 4.260 4.260 2,991 -0.24(-5.33%)
Jul 23, 2008 4.500 4.500 4.500 4.500 500 +0.01(+0.22%)
Jul 22, 2008 4.250 4.490 4.250 4.490 2,400 +0.24(+5.65%)
Jul 21, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 18, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 17, 2008 4.260 4.260 4.250 4.250 7,091 -0.01(-0.23%)
Jul 16, 2008 4.500 4.500 4.260 4.260 3,191 -0.24(-5.33%)
Jul 15, 2008 4.870 4.870 4.500 4.500 14,291 -0.37(-7.60%)
Jul 14, 2008 4.880 4.880 4.870 4.870 1,500 +0.02(+0.41%)
Jul 11, 2008 5.000 5.250 4.760 4.850 14,366 -0.15(-3.00%)
Jul 10, 2008 5.000 5.000 5.000 5.000 2,391 +0.00(+0.00%)
Jul 09, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 08, 2008 5.010 5.010 5.000 5.000 1,600 -0.01(-0.20%)
Jul 07, 2008 5.300 5.300 5.000 5.010 11,191 -0.34(-6.36%)
Jul 04, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 03, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 02, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 01, 2008 5.250 5.350 5.050 5.350 12,541 +0.00(+0.00%)
Jun 30, 2008 5.250 5.350 5.050 5.350 12,541 +0.30(+5.94%)
Jun 27, 2008 5.050 5.050 5.050 5.050 2,491 +0.00(+0.00%)
Jun 26, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 25, 2008 5.150 5.150 5.050 5.050 1,700 +0.00(+0.00%)
Jun 24, 2008 5.050 5.050 5.050 5.050 1,400 +0.00(+0.00%)
Jun 23, 2008 5.150 5.150 5.010 5.050 9,391 -0.10(-1.94%)
Jun 20, 2008 5.200 5.200 5.150 5.150 5,841 -0.05(-0.96%)
Jun 19, 2008 5.200 5.200 5.200 5.200 2,391 +0.00(+0.00%)
Jun 18, 2008 5.200 5.200 5.200 5.200 2,426 -0.05(-0.95%)
Jun 17, 2008 5.250 5.250 5.250 5.250 2,391 +0.00(+0.00%)
Jun 16, 2008 5.250 5.250 5.250 5.250 2,391 +0.00(+0.00%)
Jun 13, 2008 5.250 5.250 5.250 5.250 34,591 +0.00(+0.00%)
Jun 12, 2008 5.260 5.260 5.250 5.250 2,700 +0.00(+0.00%)
Jun 11, 2008 5.250 5.250 5.250 5.250 300 +0.00(+0.00%)
Jun 10, 2008 5.250 5.250 5.250 5.250 2,300 -0.06(-1.13%)
Jun 09, 2008 5.310 5.310 5.310 5.310 0 +0.00(+0.00%)
Jun 06, 2008 5.300 5.310 5.300 5.310 300 -0.02(-0.38%)
Jun 05, 2008 5.120 5.330 5.120 5.330 9,850 +0.08(+1.52%)
Jun 04, 2008 5.020 5.250 5.020 5.250 3,700 +0.19(+3.75%)
Jun 03, 2008 5.060 5.060 5.060 5.060 100 -0.42(-7.66%)
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.