Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.150 4.188 3.865 3.891 23,274,848 -0.07(-1.76%)
Apr 29, 2009 3.909 4.264 3.891 3.960 26,041,050 +0.12(+3.13%)
Apr 28, 2009 3.878 4.131 3.726 3.840 22,716,194 -0.06(-1.46%)
Apr 27, 2009 4.213 4.365 3.846 3.897 27,744,150 -0.53(-12.00%)
Apr 24, 2009 3.903 4.485 3.644 4.428 53,106,444 +0.54(+14.01%)
Apr 23, 2009 4.004 4.055 3.644 3.884 40,434,372 -0.01(-0.16%)
Apr 22, 2009 4.106 4.219 3.796 3.891 55,971,468 -0.57(-12.77%)
Apr 21, 2009 4.340 4.732 3.625 4.460 63,138,024 -0.22(-4.73%)
Apr 20, 2009 5.415 5.415 4.593 4.681 31,232,420 -1.04(-18.23%)
Apr 17, 2009 5.409 6.168 5.346 5.725 27,585,362 +0.28(+5.11%)
Apr 16, 2009 5.327 5.655 5.004 5.447 21,744,216 +0.16(+3.11%)
Apr 15, 2009 5.111 5.333 4.896 5.282 19,143,920 +0.09(+1.83%)
Apr 14, 2009 5.700 6.212 5.118 5.187 32,530,436 -0.65(-11.16%)
Apr 13, 2009 5.194 5.864 5.080 5.839 28,365,276 +0.62(+11.88%)
Apr 09, 2009 4.745 10.94 4.593 5.219 34,820,744 +1.06(+25.57%)
Apr 08, 2009 4.833 4.833 4.099 4.156 47,027,672 -0.64(-13.38%)
Apr 07, 2009 4.877 4.884 4.700 4.798 13,858,275 -0.22(-4.47%)
Apr 06, 2009 5.301 5.301 4.903 5.023 15,810,733 -0.38(-7.03%)
Apr 03, 2009 5.421 5.421 5.067 5.402 13,994,574 +0.05(+0.95%)
Apr 02, 2009 5.491 5.662 5.282 5.352 23,375,524 +0.07(+1.32%)
Apr 01, 2009 4.770 5.314 4.751 5.282 19,810,734 +0.30(+6.10%)
Mar 31, 2009 4.808 5.099 4.612 4.979 14,989,921 +0.37(+8.10%)
Mar 30, 2009 5.130 5.194 4.555 4.605 16,154,152 -0.90(-16.42%)
Mar 26, 2009 5.504 5.586 5.238 5.510 16,115,440 +0.09(+1.75%)
Mar 25, 2009 5.807 5.807 4.966 5.415 21,560,076 -0.03(-0.47%)
Mar 24, 2009 5.415 5.782 5.289 5.440 18,650,704 -0.34(-5.91%)
Mar 23, 2009 5.320 5.801 5.320 5.782 23,005,578 +1.06(+22.36%)
Mar 20, 2009 5.232 5.232 4.713 4.726 18,522,318 -0.60(-11.23%)
Mar 19, 2009 5.757 5.915 5.105 5.323 22,865,010 -0.36(-6.40%)
Mar 18, 2009 5.067 5.820 4.808 5.687 25,723,990 +0.45(+8.57%)
Mar 17, 2009 5.023 5.251 4.757 5.238 13,412,947 +0.25(+4.94%)
Mar 16, 2009 5.080 5.434 4.922 4.991 29,512,448 +0.12(+2.47%)
Mar 13, 2009 5.124 5.181 4.371 4.871 0 -0.16(-3.27%)
Mar 12, 2009 4.422 5.061 4.340 5.036 23,613,920 +0.59(+13.23%)
Mar 11, 2009 4.416 4.827 4.191 4.447 19,600,642 +0.08(+1.74%)
Mar 10, 2009 3.973 4.371 3.909 4.371 23,106,344 +0.54(+14.03%)
Mar 09, 2009 3.334 3.941 3.328 3.834 21,949,590 +0.44(+13.06%)
Mar 06, 2009 3.612 3.777 3.207 3.391 0 -0.15(-4.29%)
Mar 05, 2009 3.941 3.998 3.435 3.543 18,034,300 -0.56(-13.71%)
Mar 04, 2009 4.270 4.333 3.802 4.106 17,875,974 -0.10(-2.41%)
Mar 02, 2009 4.289 4.536 4.030 4.207 20,931,316 -0.23(-5.14%)
Feb 27, 2009 4.713 5.010 4.428 4.435 0 -0.68(-13.32%)
Feb 26, 2009 4.990 5.267 4.865 5.116 33,005,588 +0.25(+5.16%)
Feb 25, 2009 4.350 5.116 4.250 4.865 46,862,764 +0.35(+7.64%)
Feb 24, 2009 3.911 4.563 3.704 4.520 27,450,334 +0.67(+17.26%)
Feb 23, 2009 3.898 3.961 3.547 3.854 27,995,242 +0.04(+1.15%)
Feb 20, 2009 3.183 3.948 3.032 3.810 0 +0.45(+13.25%)
Feb 19, 2009 3.955 4.005 3.352 3.365 20,301,552 -0.51(-13.27%)
Feb 18, 2009 4.011 4.011 3.609 3.879 16,208,291 +0.07(+1.81%)
Feb 17, 2009 4.130 4.212 3.810 3.810 20,030,518 -0.62(-13.90%)
Feb 13, 2009 4.557 4.840 4.331 4.425 0 -0.23(-4.99%)
Feb 12, 2009 4.268 4.683 4.268 4.658 20,982,884 +0.17(+3.78%)
Feb 11, 2009 4.312 4.607 4.036 4.488 30,631,870 +0.33(+7.84%)
Feb 10, 2009 5.467 5.668 4.123 4.162 37,039,256 -1.51(-26.58%)
Feb 09, 2009 5.373 5.844 5.298 5.668 20,644,380 +0.35(+6.61%)
Feb 06, 2009 4.639 5.486 4.633 5.317 0 +0.75(+16.51%)
Feb 05, 2009 4.381 4.739 3.923 4.563 23,858,044 +0.21(+4.91%)
Feb 04, 2009 4.281 4.463 4.137 4.350 20,034,948 +0.13(+2.97%)
Feb 03, 2009 4.538 4.545 4.074 4.225 18,144,752 -0.24(-5.48%)
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.