Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.571 5.625 5.489 5.496 111,950,008 -0.01(-0.19%)
Mar 30, 2009 5.530 5.554 5.397 5.506 166,055,296 -0.19(-3.25%)
Mar 26, 2009 5.450 5.712 5.415 5.691 206,726,832 +0.38(+7.06%)
Mar 25, 2009 5.313 5.400 5.167 5.316 145,455,776 +0.07(+1.27%)
Mar 24, 2009 5.297 5.352 5.229 5.249 107,297,536 -0.10(-1.83%)
Mar 23, 2009 5.241 5.347 5.211 5.347 156,741,328 +0.40(+8.11%)
Mar 20, 2009 5.025 5.141 4.920 4.946 164,809,552 -0.06(-1.20%)
Mar 19, 2009 5.059 5.100 4.970 5.006 111,921,256 +0.04(+0.72%)
Mar 18, 2009 5.031 5.095 4.858 4.970 187,038,320 -0.13(-2.55%)
Mar 17, 2009 5.016 5.100 4.954 5.100 114,322,296 +0.13(+2.52%)
Mar 16, 2009 5.081 5.122 4.954 4.975 103,047,976 -0.07(-1.46%)
Mar 13, 2009 5.074 5.143 4.994 5.049 0 +0.02(+0.37%)
Mar 12, 2009 4.886 5.049 4.811 5.030 140,167,040 +0.13(+2.55%)
Mar 11, 2009 4.778 4.956 4.731 4.905 162,977,536 +0.28(+6.04%)
Mar 10, 2009 4.467 4.647 4.387 4.625 208,031,088 +0.25(+5.68%)
Mar 09, 2009 4.538 4.634 4.353 4.377 178,677,840 -0.25(-5.37%)
Mar 06, 2009 4.490 4.694 4.406 4.625 0 -0.02(-0.37%)
Mar 05, 2009 4.819 4.850 4.596 4.642 176,308,608 -0.27(-5.48%)
Mar 04, 2009 4.970 5.002 4.843 4.911 155,569,632 +0.11(+2.29%)
Mar 02, 2009 4.929 4.982 4.783 4.802 163,128,384 -0.18(-3.52%)
Feb 27, 2009 5.095 5.136 4.963 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.206 5.330 5.157 5.184 123,965,136 +0.02(+0.40%)
Feb 25, 2009 5.067 5.254 5.006 5.163 163,883,088 +0.09(+1.69%)
Feb 24, 2009 4.997 5.131 4.929 5.078 238,730,320 +0.06(+1.16%)
Feb 23, 2009 5.364 5.397 5.001 5.019 189,603,456 -0.34(-6.27%)
Feb 20, 2009 5.290 5.458 5.261 5.355 0 -0.03(-0.48%)
Feb 19, 2009 5.621 5.643 5.258 5.381 332,726,432 -0.46(-7.89%)
Feb 18, 2009 5.933 5.995 5.748 5.842 166,743,520 -0.04(-0.76%)
Feb 17, 2009 6.012 6.036 5.883 5.887 121,307,432 -0.26(-4.27%)
Feb 13, 2009 6.012 6.213 5.979 6.149 121,147,520 +0.11(+1.79%)
Feb 12, 2009 5.873 6.048 5.787 6.041 114,989,600 +0.03(+0.46%)
Feb 11, 2009 6.079 6.094 5.923 6.014 99,856,800 -0.02(-0.37%)
Feb 10, 2009 6.166 6.290 6.000 6.036 100,512,056 -0.19(-3.08%)
Feb 09, 2009 6.249 6.302 6.189 6.228 82,146,104 -0.09(-1.41%)
Feb 06, 2009 6.039 6.377 6.009 6.317 135,847,904 +0.30(+5.02%)
Feb 05, 2009 6.077 6.081 5.959 6.015 160,390,560 -0.16(-2.61%)
Feb 04, 2009 6.180 6.343 6.149 6.177 84,792,992 -0.01(-0.19%)
Feb 03, 2009 5.997 6.214 5.902 6.189 83,943,824 +0.25(+4.15%)
Feb 02, 2009 5.854 6.050 5.829 5.942 91,559,592 -0.02(-0.26%)
Jan 30, 2009 6.194 6.228 5.914 5.957 0 -0.20(-3.28%)
Jan 29, 2009 6.261 6.343 6.141 6.159 86,222,432 -0.25(-3.96%)
Jan 28, 2009 6.250 6.466 6.211 6.413 102,881,672 +0.26(+4.24%)
Jan 27, 2009 6.142 6.187 6.051 6.153 69,227,600 +0.05(+0.90%)
Jan 26, 2009 6.134 6.166 6.007 6.098 101,552,640 -0.04(-0.61%)
Jan 23, 2009 5.974 6.288 5.923 6.135 111,760,880 +0.05(+0.85%)
Jan 22, 2009 5.901 6.166 5.829 6.084 124,133,448 +0.07(+1.08%)
Jan 21, 2009 5.859 6.026 5.733 6.019 105,101,936 +0.30(+5.31%)
Jan 20, 2009 5.902 5.945 5.688 5.715 103,411,728 -0.25(-4.11%)
Jan 16, 2009 6.206 6.206 5.859 5.961 168,225,264 -0.17(-2.74%)
Jan 15, 2009 6.084 6.190 5.993 6.129 138,254,304 +0.06(+1.02%)
Jan 14, 2009 6.087 6.137 5.981 6.067 116,221,216 -0.08(-1.23%)
Jan 13, 2009 6.257 6.297 6.123 6.142 115,514,848 -0.20(-3.11%)
Jan 12, 2009 6.420 6.446 6.261 6.339 87,231,176 -0.09(-1.36%)
Jan 09, 2009 6.482 6.552 6.333 6.427 99,342,600 -0.03(-0.40%)
Jan 08, 2009 6.463 6.471 6.319 6.453 90,436,960 -0.03(-0.53%)
Jan 07, 2009 6.593 6.636 6.386 6.487 145,319,152 -0.25(-3.74%)
Jan 06, 2009 6.357 6.777 6.341 6.739 178,682,016 +0.51(+8.20%)
Jan 05, 2009 6.309 6.309 6.180 6.228 85,100,040 -0.08(-1.30%)
Jan 02, 2009 6.214 6.333 6.079 6.310 0 +0.09(+1.43%)
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.