Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.958 5.258 4.756 5.134 14,536,140 +0.38(+8.10%)
Mar 30, 2009 5.291 5.356 4.697 4.749 15,665,127 -0.93(-16.42%)
Mar 26, 2009 5.675 5.760 5.401 5.682 15,627,587 +0.10(+1.75%)
Mar 25, 2009 5.989 5.989 5.121 5.584 20,907,402 -0.03(-0.47%)
Mar 24, 2009 5.584 5.963 5.454 5.610 18,086,102 -0.35(-5.91%)
Mar 23, 2009 5.486 5.982 5.486 5.963 22,309,142 +1.09(+22.36%)
Mar 20, 2009 5.395 5.395 4.860 4.873 17,961,604 -0.62(-11.23%)
Mar 19, 2009 5.936 6.100 5.264 5.490 22,172,830 -0.38(-6.40%)
Mar 18, 2009 5.225 6.002 4.958 5.865 24,945,264 +0.46(+8.57%)
Mar 17, 2009 5.180 5.415 4.906 5.401 13,006,905 +0.25(+4.94%)
Mar 16, 2009 5.238 5.604 5.075 5.147 28,619,036 +0.12(+2.47%)
Mar 13, 2009 5.284 5.343 4.508 5.023 0 -0.17(-3.27%)
Mar 12, 2009 4.560 5.219 4.475 5.193 22,899,070 +0.61(+13.23%)
Mar 11, 2009 4.553 4.977 4.322 4.586 19,007,282 +0.08(+1.74%)
Mar 10, 2009 4.097 4.508 4.032 4.508 22,406,860 +0.55(+14.03%)
Mar 09, 2009 3.438 4.064 3.431 3.953 21,285,124 +0.46(+13.06%)
Mar 06, 2009 3.725 3.895 3.307 3.497 0 -0.16(-4.29%)
Mar 05, 2009 4.064 4.123 3.542 3.653 17,488,358 -0.58(-13.71%)
Mar 04, 2009 4.403 4.469 3.921 4.234 17,334,824 -0.10(-2.41%)
Mar 02, 2009 4.423 4.677 4.155 4.338 20,297,676 -0.23(-5.14%)
Feb 27, 2009 4.860 5.167 4.566 4.573 0 -0.74(-13.99%)
Feb 26, 2009 5.186 5.473 5.056 5.317 31,759,018 +0.26(+5.16%)
Feb 25, 2009 4.521 5.317 4.416 5.056 45,092,828 +0.36(+7.64%)
Feb 24, 2009 4.064 4.743 3.849 4.697 26,413,576 +0.69(+17.26%)
Feb 23, 2009 4.051 4.116 3.686 4.005 26,937,906 +0.05(+1.15%)
Feb 20, 2009 3.307 4.103 3.151 3.960 0 +0.46(+13.25%)
Feb 19, 2009 4.110 4.162 3.484 3.497 19,534,794 -0.53(-13.27%)
Feb 18, 2009 4.169 4.169 3.751 4.032 15,596,129 +0.07(+1.81%)
Feb 17, 2009 4.292 4.377 3.960 3.960 19,273,996 -0.64(-13.90%)
Feb 13, 2009 4.736 5.030 4.501 4.599 0 -0.24(-4.99%)
Feb 12, 2009 4.436 4.867 4.436 4.840 20,190,394 +0.18(+3.78%)
Feb 11, 2009 4.482 4.788 4.195 4.664 29,474,950 +0.34(+7.84%)
Feb 10, 2009 5.682 5.891 4.285 4.325 35,640,340 -1.57(-26.58%)
Feb 09, 2009 5.584 6.073 5.506 5.891 19,864,672 +0.37(+6.61%)
Feb 06, 2009 4.821 5.702 4.814 5.525 0 +0.78(+16.51%)
Feb 05, 2009 4.553 4.925 4.077 4.743 22,956,962 +0.22(+4.91%)
Feb 04, 2009 4.449 4.638 4.299 4.521 19,278,258 +0.13(+2.97%)
Feb 03, 2009 4.717 4.723 4.234 4.390 17,459,452 -0.25(-5.48%)
Feb 02, 2009 4.593 4.743 4.449 4.645 13,107,722 -0.10(-2.20%)
Jan 30, 2009 4.991 5.317 4.684 4.749 0 -0.35(-6.91%)
Jan 29, 2009 5.538 5.591 5.056 5.101 16,024,199 -0.59(-10.42%)
Jan 28, 2009 5.584 5.790 5.382 5.695 23,922,996 +0.56(+10.93%)
Jan 27, 2009 5.036 5.212 4.827 5.134 14,770,753 +0.24(+4.93%)
Jan 26, 2009 4.977 5.219 4.703 4.893 16,297,668 -0.08(-1.57%)
Jan 23, 2009 4.436 5.017 4.240 4.971 20,460,850 +0.38(+8.24%)
Jan 22, 2009 4.247 5.199 4.097 4.593 34,594,256 +0.23(+5.23%)
Jan 21, 2009 4.058 4.384 3.761 4.364 27,512,274 +0.56(+14.75%)
Jan 20, 2009 4.234 4.292 3.790 3.803 25,519,242 -0.31(-7.61%)
Jan 16, 2009 4.371 4.371 3.731 4.116 0 +0.06(+1.45%)
Jan 15, 2009 4.514 4.514 3.725 4.058 25,725,462 -0.46(-10.25%)
Jan 14, 2009 4.599 4.749 4.436 4.521 11,163,959 -0.31(-6.35%)
Jan 13, 2009 4.521 4.912 4.449 4.827 13,996,079 +0.28(+6.17%)
Jan 12, 2009 4.945 5.043 4.377 4.547 15,803,185 -0.40(-8.05%)
Jan 09, 2009 5.258 5.388 4.906 4.945 10,492,620 -0.29(-5.60%)
Jan 08, 2009 5.154 5.297 5.114 5.238 6,556,427 +0.05(+1.01%)
Jan 07, 2009 5.499 5.558 5.114 5.186 12,083,279 -0.48(-8.52%)
Jan 06, 2009 5.610 5.845 5.486 5.669 10,431,182 +0.14(+2.48%)
Jan 05, 2009 5.636 5.786 5.434 5.532 7,672,874 -0.25(-4.40%)
Jan 02, 2009 5.538 5.826 5.336 5.786 0 +0.23(+4.11%)
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.