Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.220 3.233 3.119 3.169 36,292,068 -0.01(-0.40%)
May 28, 2009 3.119 3.201 2.986 3.182 32,711,752 +0.17(+5.67%)
May 27, 2009 3.290 3.258 2.986 3.011 44,282,520 -0.28(-8.46%)
May 26, 2009 3.372 3.384 3.239 3.290 18,991,188 -0.04(-1.14%)
May 22, 2009 3.498 3.505 3.302 3.328 18,234,024 -0.11(-3.31%)
May 21, 2009 3.562 3.593 3.353 3.441 24,833,996 -0.13(-3.55%)
May 20, 2009 3.682 3.739 3.505 3.568 26,127,830 -0.04(-1.05%)
May 19, 2009 3.764 3.827 3.549 3.606 28,686,924 -0.22(-5.79%)
May 18, 2009 3.815 3.846 3.669 3.827 33,677,632 +0.16(+4.31%)
May 15, 2009 3.821 3.846 3.625 3.669 25,707,418 -0.08(-2.19%)
May 14, 2009 3.530 3.859 3.511 3.751 40,367,628 +0.18(+4.96%)
May 13, 2009 3.758 3.853 3.511 3.574 43,134,724 -0.22(-5.83%)
May 12, 2009 4.055 4.074 3.682 3.796 58,018,948 -0.18(-4.46%)
May 11, 2009 4.302 4.308 3.954 3.973 50,252,872 -0.44(-9.90%)
May 08, 2009 4.605 4.877 3.650 4.409 71,564,328 +0.12(+2.80%)
May 07, 2009 5.124 5.232 4.068 4.289 48,176,948 -0.58(-11.83%)
May 06, 2009 4.428 5.080 4.384 4.865 50,297,392 +0.70(+16.69%)
May 05, 2009 4.314 4.435 4.131 4.169 20,524,560 -0.27(-6.13%)
May 04, 2009 4.283 4.441 4.264 4.441 30,732,166 +0.72(+19.39%)
May 01, 2009 3.916 3.960 3.675 3.720 17,967,326 -0.17(-4.39%)
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%)
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.