Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.146 4.184 3.862 3.887 23,296,264 -0.07(-1.76%)
Apr 29, 2009 3.906 4.260 3.887 3.956 26,065,012 +0.12(+3.13%)
Apr 28, 2009 3.874 4.127 3.723 3.836 22,737,096 -0.06(-1.46%)
Apr 27, 2009 4.209 4.361 3.843 3.893 27,769,678 -0.53(-12.00%)
Apr 24, 2009 3.900 4.481 3.640 4.424 53,155,308 +0.54(+14.01%)
Apr 23, 2009 4.001 4.051 3.640 3.881 40,471,580 -0.01(-0.16%)
Apr 22, 2009 4.102 4.216 3.792 3.887 56,022,972 -0.57(-12.77%)
Apr 21, 2009 4.336 4.728 3.622 4.456 63,196,120 -0.22(-4.73%)
Apr 20, 2009 5.410 5.410 4.588 4.677 31,261,158 -1.04(-18.23%)
Apr 17, 2009 5.404 6.162 5.341 5.720 27,610,744 +0.28(+5.11%)
Apr 16, 2009 5.322 5.650 4.999 5.442 21,764,224 +0.16(+3.11%)
Apr 15, 2009 5.107 5.328 4.892 5.277 19,161,536 +0.09(+1.83%)
Apr 14, 2009 5.695 6.206 5.113 5.183 32,560,368 -0.65(-11.16%)
Apr 13, 2009 5.189 5.859 5.075 5.834 28,391,376 +0.62(+11.88%)
Apr 09, 2009 4.740 10.93 4.588 5.214 34,852,784 +1.06(+25.57%)
Apr 08, 2009 4.829 4.829 4.096 4.152 47,070,948 -0.64(-13.38%)
Apr 07, 2009 4.873 4.879 4.696 4.794 13,871,027 -0.22(-4.47%)
Apr 06, 2009 5.296 5.296 4.898 5.018 15,825,281 -0.38(-7.03%)
Apr 03, 2009 5.416 5.416 5.063 5.397 14,007,452 +0.05(+0.95%)
Apr 02, 2009 5.486 5.657 5.277 5.347 23,397,034 +0.07(+1.32%)
Apr 01, 2009 4.765 5.309 4.747 5.277 19,828,964 +0.30(+6.10%)
Mar 31, 2009 4.803 5.094 4.607 4.974 15,003,714 +0.37(+8.10%)
Mar 30, 2009 5.126 5.189 4.551 4.601 16,169,016 -0.90(-16.42%)
Mar 26, 2009 5.499 5.581 5.233 5.505 16,130,269 +0.09(+1.75%)
Mar 25, 2009 5.802 5.802 4.961 5.410 21,579,916 -0.03(-0.47%)
Mar 24, 2009 5.410 5.777 5.284 5.435 18,667,866 -0.34(-5.91%)
Mar 23, 2009 5.315 5.796 5.315 5.777 23,026,746 +1.06(+22.36%)
Mar 20, 2009 5.227 5.227 4.709 4.721 18,539,362 -0.60(-11.23%)
Mar 19, 2009 5.751 5.909 5.100 5.318 22,886,048 -0.36(-6.40%)
Mar 18, 2009 5.063 5.815 4.803 5.682 25,747,660 +0.45(+8.57%)
Mar 17, 2009 5.018 5.246 4.753 5.233 13,425,289 +0.25(+4.94%)
Mar 16, 2009 5.075 5.429 4.917 4.987 29,539,604 +0.12(+2.47%)
Mar 13, 2009 5.119 5.176 4.367 4.867 0 -0.16(-3.27%)
Mar 12, 2009 4.418 5.056 4.336 5.031 23,635,648 +0.59(+13.23%)
Mar 11, 2009 4.412 4.822 4.187 4.443 19,618,676 +0.08(+1.74%)
Mar 10, 2009 3.969 4.367 3.906 4.367 23,127,606 +0.54(+14.03%)
Mar 09, 2009 3.331 3.938 3.324 3.830 21,969,788 +0.44(+13.06%)
Mar 06, 2009 3.609 3.773 3.204 3.388 0 -0.15(-4.29%)
Mar 05, 2009 3.938 3.994 3.432 3.539 18,050,894 -0.56(-13.71%)
Mar 04, 2009 4.266 4.329 3.798 4.102 17,892,422 -0.10(-2.41%)
Mar 02, 2009 4.285 4.532 4.026 4.203 20,950,576 -0.23(-5.14%)
Feb 27, 2009 4.709 5.006 4.424 4.430 0 -0.68(-13.32%)
Feb 26, 2009 4.986 5.262 4.860 5.111 33,035,960 +0.25(+5.16%)
Feb 25, 2009 4.346 5.111 4.246 4.860 46,905,888 +0.34(+7.64%)
Feb 24, 2009 3.907 4.559 3.700 4.515 27,475,594 +0.66(+17.26%)
Feb 23, 2009 3.895 3.957 3.543 3.851 28,021,004 +0.04(+1.15%)
Feb 20, 2009 3.180 3.945 3.029 3.807 0 +0.45(+13.25%)
Feb 19, 2009 3.951 4.001 3.349 3.361 20,320,234 -0.51(-13.27%)
Feb 18, 2009 4.007 4.007 3.606 3.876 16,223,206 +0.07(+1.81%)
Feb 17, 2009 4.127 4.208 3.807 3.807 20,048,950 -0.61(-13.90%)
Feb 13, 2009 4.553 4.835 4.327 4.421 0 -0.23(-4.99%)
Feb 12, 2009 4.265 4.678 4.265 4.653 21,002,194 +0.17(+3.78%)
Feb 11, 2009 4.308 4.603 4.032 4.484 30,660,058 +0.33(+7.84%)
Feb 10, 2009 5.462 5.663 4.119 4.158 37,073,340 -1.51(-26.58%)
Feb 09, 2009 5.368 5.839 5.293 5.663 20,663,376 +0.35(+6.61%)
Feb 06, 2009 4.635 5.481 4.628 5.312 0 +0.75(+16.51%)
Feb 05, 2009 4.377 4.735 3.920 4.559 23,879,998 +0.21(+4.91%)
Feb 04, 2009 4.277 4.459 4.133 4.346 20,053,384 +0.13(+2.97%)
Feb 03, 2009 4.534 4.540 4.070 4.221 18,161,450 -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.