Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.798 4.852 4.752 4.798 36,159,232 +0.03(+0.64%)
Mar 30, 2009 4.813 4.878 4.668 4.768 34,258,784 -0.24(-4.73%)
Mar 26, 2009 4.928 5.039 4.882 5.004 34,774,696 +0.15(+3.15%)
Mar 25, 2009 4.875 4.974 4.714 4.852 30,726,848 +0.03(+0.63%)
Mar 24, 2009 4.928 4.962 4.790 4.821 30,030,742 -0.17(-3.37%)
Mar 23, 2009 4.867 4.989 4.680 4.989 36,030,148 +0.37(+8.02%)
Mar 20, 2009 4.722 4.756 4.577 4.619 39,974,576 -0.06(-1.23%)
Mar 19, 2009 4.726 4.729 4.599 4.676 32,406,436 +0.01(+0.16%)
Mar 18, 2009 4.584 4.775 4.527 4.668 32,875,626 +0.03(+0.66%)
Mar 17, 2009 4.420 4.649 4.420 4.638 31,078,018 +0.22(+5.02%)
Mar 16, 2009 4.584 4.611 4.408 4.416 33,845,592 -0.14(-3.10%)
Mar 13, 2009 4.668 4.680 4.447 4.557 42,362,940 -0.08(-1.73%)
Mar 12, 2009 4.546 4.664 4.416 4.638 51,173,112 +0.19(+4.39%)
Mar 11, 2009 4.301 4.489 4.202 4.443 47,293,296 +0.20(+4.77%)
Mar 10, 2009 4.049 4.259 3.996 4.240 48,394,564 +0.32(+8.08%)
Mar 09, 2009 3.923 4.141 3.904 3.923 38,587,468 -0.06(-1.53%)
Mar 06, 2009 4.026 4.049 3.786 3.984 59,827,076 -0.01(-0.29%)
Mar 05, 2009 4.053 4.122 3.981 3.996 59,873,260 -0.13(-3.24%)
Mar 04, 2009 4.068 4.198 3.981 4.130 57,940,228 +0.12(+2.95%)
Mar 02, 2009 4.061 4.191 3.927 4.011 65,677,996 -0.14(-3.40%)
Feb 27, 2009 4.298 4.309 4.011 4.153 78,366,768 -0.22(-5.07%)
Feb 26, 2009 4.542 4.610 4.355 4.374 30,319,478 -0.11(-2.39%)
Feb 25, 2009 4.450 4.641 4.428 4.481 50,990,488 -0.03(-0.68%)
Feb 24, 2009 4.439 4.538 4.332 4.512 44,666,076 +0.11(+2.43%)
Feb 23, 2009 4.680 4.703 4.378 4.405 34,521,016 -0.25(-5.34%)
Feb 20, 2009 4.603 4.718 4.565 4.653 36,855,868 +0.01(+0.16%)
Feb 19, 2009 4.829 4.875 4.615 4.645 28,148,444 -0.13(-2.64%)
Feb 18, 2009 4.710 4.850 4.622 4.771 26,746,660 +0.06(+1.38%)
Feb 17, 2009 4.859 4.859 4.691 4.706 30,057,260 -0.33(-6.60%)
Feb 13, 2009 5.115 5.165 4.989 5.039 22,608,524 -0.07(-1.42%)
Feb 12, 2009 4.943 5.111 4.928 5.111 46,112,884 +0.01(+0.22%)
Feb 11, 2009 5.134 5.207 5.054 5.100 38,573,444 +0.00(+0.00%)
Feb 10, 2009 5.230 5.302 5.069 5.100 57,095,984 -0.19(-3.61%)
Feb 09, 2009 5.173 5.341 5.119 5.291 24,778,656 +0.08(+1.61%)
Feb 06, 2009 4.970 5.230 4.966 5.207 32,345,064 +0.16(+3.18%)
Feb 05, 2009 4.768 5.069 4.714 5.046 39,518,732 +0.23(+4.84%)
Feb 04, 2009 4.924 4.993 4.760 4.813 31,052,992 -0.09(-1.87%)
Feb 03, 2009 4.680 4.936 4.638 4.905 43,992,616 +0.23(+4.99%)
Feb 02, 2009 4.573 4.733 4.557 4.672 28,502,036 +0.08(+1.75%)
Jan 30, 2009 4.741 4.741 4.573 4.592 32,068,810 -0.09(-1.88%)
Jan 29, 2009 4.794 4.878 4.664 4.680 33,709,256 -0.18(-3.69%)
Jan 28, 2009 4.737 4.947 4.695 4.859 35,874,616 +0.24(+5.21%)
Jan 27, 2009 4.554 4.653 4.508 4.619 29,984,196 +0.08(+1.85%)
Jan 26, 2009 4.584 4.653 4.435 4.535 30,668,386 -0.05(-1.08%)
Jan 23, 2009 4.366 4.641 4.328 4.584 52,194,972 +0.13(+2.83%)
Jan 22, 2009 4.573 4.573 4.370 4.458 113,379,584 -0.62(-12.12%)
Jan 21, 2009 4.920 5.096 4.859 5.073 47,470,556 +0.28(+5.82%)
Jan 20, 2009 5.046 5.088 4.783 4.794 37,963,632 -0.27(-5.35%)
Jan 16, 2009 5.230 5.237 4.928 5.066 50,675,708 -0.07(-1.34%)
Jan 15, 2009 4.997 5.195 4.901 5.134 48,453,092 +0.20(+4.02%)
Jan 14, 2009 5.230 5.245 4.882 4.936 53,362,684 -0.46(-8.56%)
Jan 13, 2009 5.386 5.451 5.291 5.398 44,376,436 +0.05(+0.86%)
Jan 12, 2009 5.478 5.501 5.321 5.352 27,456,666 -0.07(-1.27%)
Jan 09, 2009 5.585 5.629 5.375 5.421 24,360,544 -0.18(-3.27%)
Jan 08, 2009 5.524 5.654 5.455 5.604 26,934,484 +0.03(+0.55%)
Jan 07, 2009 5.555 5.639 5.490 5.574 25,435,760 -0.23(-3.89%)
Jan 06, 2009 5.646 5.914 5.631 5.799 33,744,656 +0.16(+2.78%)
Jan 05, 2009 5.589 5.681 5.444 5.642 27,219,016 +0.04(+0.75%)
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.