Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.797 4.850 4.751 4.797 36,170,916 +0.03(+0.64%)
Mar 30, 2009 4.812 4.877 4.667 4.766 34,269,852 -0.24(-4.73%)
Mar 26, 2009 4.926 5.037 4.881 5.003 34,785,936 +0.15(+3.15%)
Mar 25, 2009 4.873 4.972 4.713 4.850 30,736,778 +0.03(+0.63%)
Mar 24, 2009 4.926 4.961 4.789 4.819 30,040,446 -0.17(-3.37%)
Mar 23, 2009 4.865 4.988 4.678 4.988 36,041,792 +0.37(+8.02%)
Mar 20, 2009 4.720 4.755 4.575 4.617 39,987,492 -0.06(-1.23%)
Mar 19, 2009 4.724 4.728 4.598 4.674 32,416,908 +0.01(+0.16%)
Mar 18, 2009 4.583 4.774 4.525 4.667 32,886,250 +0.03(+0.66%)
Mar 17, 2009 4.418 4.648 4.418 4.636 31,088,060 +0.22(+5.02%)
Mar 16, 2009 4.583 4.609 4.407 4.415 33,856,532 -0.14(-3.10%)
Mar 13, 2009 4.667 4.678 4.445 4.556 42,376,628 -0.08(-1.73%)
Mar 12, 2009 4.545 4.663 4.415 4.636 51,189,648 +0.19(+4.39%)
Mar 11, 2009 4.300 4.487 4.201 4.441 47,308,580 +0.20(+4.77%)
Mar 10, 2009 4.048 4.258 3.995 4.239 48,410,204 +0.32(+8.08%)
Mar 09, 2009 3.922 4.140 3.903 3.922 38,599,940 -0.06(-1.53%)
Mar 06, 2009 4.025 4.048 3.785 3.983 59,846,408 -0.01(-0.29%)
Mar 05, 2009 4.052 4.121 3.979 3.995 59,892,608 -0.13(-3.24%)
Mar 04, 2009 4.067 4.197 3.979 4.128 57,958,952 +0.12(+2.95%)
Mar 02, 2009 4.060 4.189 3.926 4.010 65,699,220 -0.14(-3.40%)
Feb 27, 2009 4.296 4.308 4.010 4.151 78,392,088 -0.22(-5.07%)
Feb 26, 2009 4.541 4.609 4.354 4.373 30,329,276 -0.11(-2.39%)
Feb 25, 2009 4.449 4.640 4.426 4.480 51,006,964 -0.03(-0.68%)
Feb 24, 2009 4.438 4.537 4.331 4.510 44,680,512 +0.11(+2.43%)
Feb 23, 2009 4.678 4.701 4.376 4.403 34,532,172 -0.25(-5.34%)
Feb 20, 2009 4.602 4.716 4.564 4.651 36,867,780 +0.01(+0.16%)
Feb 19, 2009 4.827 4.873 4.613 4.644 28,157,540 -0.13(-2.64%)
Feb 18, 2009 4.709 4.848 4.621 4.770 26,755,302 +0.06(+1.38%)
Feb 17, 2009 4.858 4.858 4.690 4.705 30,066,972 -0.33(-6.60%)
Feb 13, 2009 5.114 5.163 4.988 5.037 22,615,830 -0.07(-1.42%)
Feb 12, 2009 4.942 5.110 4.926 5.110 46,127,788 +0.01(+0.22%)
Feb 11, 2009 5.133 5.205 5.052 5.098 38,585,908 +0.00(+0.00%)
Feb 10, 2009 5.228 5.301 5.068 5.098 57,114,436 -0.19(-3.61%)
Feb 09, 2009 5.171 5.339 5.117 5.289 24,786,664 +0.08(+1.61%)
Feb 06, 2009 4.968 5.228 4.965 5.205 32,355,516 +0.16(+3.18%)
Feb 05, 2009 4.766 5.068 4.713 5.045 39,531,504 +0.23(+4.84%)
Feb 04, 2009 4.923 4.991 4.758 4.812 31,063,028 -0.09(-1.87%)
Feb 03, 2009 4.678 4.934 4.636 4.904 44,006,836 +0.23(+4.99%)
Feb 02, 2009 4.571 4.732 4.556 4.671 28,511,246 +0.08(+1.75%)
Jan 30, 2009 4.739 4.739 4.571 4.590 32,079,174 -0.09(-1.88%)
Jan 29, 2009 4.793 4.877 4.663 4.678 33,720,148 -0.18(-3.69%)
Jan 28, 2009 4.735 4.946 4.693 4.858 35,886,208 +0.24(+5.21%)
Jan 27, 2009 4.552 4.651 4.506 4.617 29,993,886 +0.08(+1.85%)
Jan 26, 2009 4.583 4.651 4.434 4.533 30,678,296 -0.05(-1.08%)
Jan 23, 2009 4.365 4.640 4.327 4.583 52,211,836 +0.13(+2.83%)
Jan 22, 2009 4.571 4.571 4.369 4.457 113,416,224 -0.61(-12.12%)
Jan 21, 2009 4.919 5.094 4.858 5.072 47,485,896 +0.28(+5.82%)
Jan 20, 2009 5.045 5.087 4.781 4.793 37,975,900 -0.27(-5.35%)
Jan 16, 2009 5.228 5.236 4.926 5.064 50,692,084 -0.07(-1.34%)
Jan 15, 2009 4.995 5.194 4.900 5.133 48,468,748 +0.20(+4.02%)
Jan 14, 2009 5.228 5.243 4.881 4.934 53,379,932 -0.46(-8.56%)
Jan 13, 2009 5.385 5.450 5.289 5.396 44,390,776 +0.05(+0.86%)
Jan 12, 2009 5.476 5.499 5.320 5.350 27,465,540 -0.07(-1.27%)
Jan 09, 2009 5.583 5.627 5.373 5.419 24,368,418 -0.18(-3.27%)
Jan 08, 2009 5.522 5.652 5.453 5.602 26,943,188 +0.03(+0.55%)
Jan 07, 2009 5.553 5.637 5.488 5.572 25,443,978 -0.23(-3.89%)
Jan 06, 2009 5.644 5.912 5.629 5.797 33,755,560 +0.16(+2.78%)
Jan 05, 2009 5.587 5.679 5.442 5.641 27,227,812 +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.