Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,589,888 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,506,752 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,923,072 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,631,040 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,620,160 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,934,272 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,923,456 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,024,640 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,979,264 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,276,736 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,255,552 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,743,104 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,838,400 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,770,112 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,992,768 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,254,720 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,842,304 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,678,784 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,117,120 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,944,064 +0.14(+3.70%)
Apr 01, 2009 3.537 3.704 3.530 3.693 41,281,536 +0.12(+3.40%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,309,632 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.550 3,699,273,984 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.655 3.733 239,048,704 +0.11(+3.17%)
Mar 25, 2009 3.655 3.682 3.529 3.618 462,462,976 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,274,304 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,986,688 +0.21(+5.98%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,749,696 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,032,768 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,800,704 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,706,304 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,679,808 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,072,192 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,883,840 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,140,032 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,587,008 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,691,072 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,452,096 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,976,320 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,839,232 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,074,176 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,205,312 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,229,696 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,142,720 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,235,840 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,178,240 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,411,584 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,478,848 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,230,464 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,107,584 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,527,808 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,419,008 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,086,592 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,917,056 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,657,088 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,112,064 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,542,144 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,918,272 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,393,088 +0.05(+1.61%)
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.