Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.602 3.616 3.489 3.545 32,444,020 -0.02(-0.60%)
May 28, 2009 3.496 3.588 3.347 3.567 29,185,184 +0.19(+5.67%)
May 27, 2009 3.687 3.652 3.347 3.375 39,508,540 -0.31(-8.46%)
May 26, 2009 3.779 3.793 3.630 3.687 16,943,798 -0.04(-1.14%)
May 22, 2009 3.921 3.928 3.701 3.730 16,268,262 -0.13(-3.31%)
May 21, 2009 3.992 4.027 3.758 3.857 22,156,708 -0.14(-3.55%)
May 20, 2009 4.127 4.190 3.928 3.999 23,311,058 -0.04(-1.05%)
May 19, 2009 4.219 4.290 3.978 4.042 25,594,262 -0.25(-5.79%)
May 18, 2009 4.276 4.311 4.112 4.290 30,046,934 +0.18(+4.31%)
May 15, 2009 4.283 4.311 4.063 4.112 22,935,970 -0.09(-2.19%)
May 14, 2009 3.956 4.325 3.935 4.205 36,015,700 +0.20(+4.96%)
May 13, 2009 4.212 4.318 3.935 4.006 38,484,484 -0.25(-5.83%)
May 12, 2009 4.545 4.566 4.127 4.254 51,764,080 -0.20(-4.46%)
May 11, 2009 4.822 4.829 4.432 4.453 44,835,244 -0.49(-9.90%)
May 08, 2009 5.162 5.467 4.091 4.942 63,849,168 +0.13(+2.80%)
May 07, 2009 5.743 5.864 4.559 4.807 42,983,120 -0.65(-11.83%)
May 06, 2009 4.963 5.694 4.914 5.453 44,874,964 +0.78(+16.69%)
May 05, 2009 4.836 4.970 4.630 4.673 18,311,860 -0.30(-6.13%)
May 04, 2009 4.800 4.978 4.779 4.978 27,419,012 +0.81(+19.39%)
May 01, 2009 4.389 4.439 4.120 4.169 16,030,315 -0.19(-4.39%)
Apr 30, 2009 4.651 4.694 4.332 4.361 20,765,648 -0.08(-1.76%)
Apr 29, 2009 4.382 4.779 4.361 4.439 23,233,632 +0.13(+3.13%)
Apr 28, 2009 4.346 4.630 4.176 4.304 20,267,220 -0.06(-1.46%)
Apr 27, 2009 4.722 4.892 4.311 4.368 24,753,126 -0.60(-12.00%)
Apr 24, 2009 4.375 5.027 4.084 4.963 47,381,176 +0.61(+14.01%)
Apr 23, 2009 4.488 4.545 4.084 4.354 36,075,248 -0.01(-0.16%)
Apr 22, 2009 4.602 4.729 4.254 4.361 49,937,332 -0.64(-12.77%)
Apr 21, 2009 4.864 5.304 4.063 4.999 56,331,280 -0.25(-4.73%)
Apr 20, 2009 6.069 6.069 5.148 5.247 27,865,336 -1.17(-18.23%)
Apr 17, 2009 6.062 6.913 5.991 6.417 24,611,456 +0.31(+5.11%)
Apr 16, 2009 5.970 6.339 5.609 6.105 19,400,030 +0.18(+3.11%)
Apr 15, 2009 5.729 5.977 5.488 5.921 17,080,066 +0.11(+1.83%)
Apr 14, 2009 6.389 6.963 5.736 5.814 29,023,416 -0.73(-11.16%)
Apr 13, 2009 5.821 6.573 5.694 6.545 25,307,290 +0.69(+11.88%)
Apr 09, 2009 5.318 12.27 5.148 5.850 31,066,812 +1.19(+25.57%)
Apr 08, 2009 5.417 5.417 4.595 4.658 41,957,744 -0.72(-13.38%)
Apr 07, 2009 5.467 5.474 5.268 5.378 12,364,251 -0.25(-4.47%)
Apr 06, 2009 5.942 5.942 5.495 5.630 14,106,219 -0.43(-7.03%)
Apr 03, 2009 6.077 6.077 5.679 6.055 12,485,856 +0.06(+0.95%)
Apr 02, 2009 6.155 6.346 5.921 5.999 20,855,472 +0.08(+1.32%)
Apr 01, 2009 5.346 5.956 5.325 5.921 17,674,992 +0.34(+6.10%)
Mar 31, 2009 5.389 5.715 5.169 5.580 13,373,897 +0.42(+8.10%)
Mar 30, 2009 5.750 5.821 5.105 5.162 14,412,615 -1.01(-16.42%)
Mar 26, 2009 6.169 6.261 5.871 6.176 14,378,077 +0.11(+1.75%)
Mar 25, 2009 6.509 6.509 5.566 6.069 19,235,742 -0.03(-0.47%)
Mar 24, 2009 6.069 6.481 5.928 6.098 16,640,020 -0.38(-5.91%)
Mar 23, 2009 5.963 6.502 5.963 6.481 20,525,406 +1.18(+22.36%)
Mar 20, 2009 5.864 5.864 5.282 5.297 16,525,476 -0.67(-11.23%)
Mar 19, 2009 6.452 6.630 5.722 5.967 20,399,994 -0.41(-6.40%)
Mar 18, 2009 5.679 6.523 5.389 6.374 22,950,756 +0.50(+8.57%)
Mar 17, 2009 5.630 5.885 5.332 5.871 11,966,932 +0.28(+4.94%)
Mar 16, 2009 5.694 6.091 5.516 5.594 26,330,790 +0.13(+2.47%)
Mar 13, 2009 5.743 5.807 4.900 5.460 0 -0.18(-3.27%)
Mar 12, 2009 4.956 5.672 4.864 5.644 21,068,166 +0.66(+13.23%)
Mar 11, 2009 4.949 5.410 4.697 4.985 17,487,548 +0.09(+1.74%)
Mar 10, 2009 4.453 4.900 4.382 4.900 20,615,310 +0.60(+14.03%)
Mar 09, 2009 3.737 4.417 3.730 4.297 19,583,264 +0.50(+13.06%)
Mar 06, 2009 4.049 4.233 3.595 3.800 0 -0.17(-4.29%)
Mar 05, 2009 4.417 4.481 3.850 3.971 16,090,069 -0.63(-13.71%)
Mar 04, 2009 4.786 4.857 4.261 4.602 15,948,812 -0.11(-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.