Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.217 3.230 3.116 3.166 36,325,468 -0.01(-0.40%)
May 28, 2009 3.116 3.198 2.983 3.179 32,741,852 +0.17(+5.67%)
May 27, 2009 3.287 3.255 2.983 3.008 44,323,268 -0.28(-8.46%)
May 26, 2009 3.369 3.381 3.236 3.287 19,008,662 -0.04(-1.14%)
May 22, 2009 3.495 3.501 3.299 3.324 18,250,802 -0.11(-3.31%)
May 21, 2009 3.558 3.590 3.350 3.438 24,856,846 -0.13(-3.55%)
May 20, 2009 3.678 3.735 3.501 3.565 26,151,872 -0.04(-1.05%)
May 19, 2009 3.761 3.824 3.546 3.603 28,713,320 -0.22(-5.79%)
May 18, 2009 3.811 3.843 3.666 3.824 33,708,620 +0.16(+4.31%)
May 15, 2009 3.817 3.843 3.622 3.666 25,731,072 -0.08(-2.19%)
May 14, 2009 3.527 3.855 3.508 3.748 40,404,772 +0.18(+4.96%)
May 13, 2009 3.754 3.849 3.508 3.571 43,174,416 -0.22(-5.83%)
May 12, 2009 4.051 4.070 3.678 3.792 58,072,336 -0.18(-4.46%)
May 11, 2009 4.298 4.304 3.950 3.969 50,299,116 -0.44(-9.90%)
May 08, 2009 4.601 4.873 3.647 4.405 71,630,176 +0.12(+2.80%)
May 07, 2009 5.119 5.227 4.064 4.285 48,221,280 -0.58(-11.83%)
May 06, 2009 4.424 5.075 4.380 4.860 50,343,672 +0.70(+16.69%)
May 05, 2009 4.310 4.430 4.127 4.165 20,543,446 -0.27(-6.13%)
May 04, 2009 4.279 4.437 4.260 4.437 30,760,444 +0.72(+19.39%)
May 01, 2009 3.912 3.956 3.672 3.716 17,983,858 -0.17(-4.39%)
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%)
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.