Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.835 4.854 4.780 4.850 3,195,740,800 +0.03(+0.55%)
May 28, 2009 4.766 4.835 4.715 4.824 3,412,869,600 +0.07(+1.52%)
May 27, 2009 4.706 4.821 4.675 4.752 229,986,704 +0.08(+1.74%)
May 26, 2009 4.456 4.673 4.448 4.671 163,523,104 +0.30(+6.76%)
May 22, 2009 4.430 4.435 4.348 4.375 2,085,988,800 -0.06(-1.35%)
May 21, 2009 4.470 4.528 4.389 4.435 2,855,622,000 -0.06(-1.34%)
May 20, 2009 4.558 4.615 4.475 4.495 2,720,088,000 -0.06(-1.24%)
May 19, 2009 4.529 4.618 4.491 4.552 2,606,956,800 +0.03(+0.63%)
May 18, 2009 4.419 4.525 4.342 4.523 3,211,891,200 +0.15(+3.46%)
May 15, 2009 4.369 4.451 4.343 4.372 2,572,970,400 -0.02(-0.43%)
May 14, 2009 4.278 4.412 4.275 4.391 3,134,784,800 +0.12(+2.90%)
May 13, 2009 4.400 4.429 4.264 4.268 4,171,801,200 -0.18(-3.96%)
May 12, 2009 4.627 4.633 4.402 4.444 4,266,371,200 -0.18(-3.97%)
May 11, 2009 4.549 4.677 4.540 4.628 2,832,611,600 +0.01(+0.29%)
May 08, 2009 4.609 4.687 4.509 4.614 3,275,748,000 +0.00(+0.10%)
May 07, 2009 4.726 4.728 4.568 4.609 3,722,432,000 -0.12(-2.60%)
May 06, 2009 4.762 4.768 4.651 4.732 3,314,771,600 -0.01(-0.16%)
May 05, 2009 4.705 4.745 4.683 4.740 2,787,786,400 +0.02(+0.48%)
May 04, 2009 4.580 4.723 4.560 4.717 4,265,508,800 +0.17(+3.80%)
May 01, 2009 4.493 4.570 4.493 4.544 2,782,612,000 +0.05(+1.12%)
Apr 30, 2009 4.508 4.536 4.461 4.494 3,489,427,200 +0.02(+0.55%)
Apr 29, 2009 4.459 4.530 4.423 4.469 3,206,775,600 +0.04(+1.00%)
Apr 28, 2009 4.405 4.508 4.402 4.425 3,190,997,600 -0.03(-0.67%)
Apr 27, 2009 4.389 4.464 4.381 4.455 3,364,830,000 +0.03(+0.67%)
Apr 24, 2009 4.451 4.469 4.392 4.425 3,785,348,000 -0.05(-1.20%)
Apr 23, 2009 4.522 4.543 4.411 4.479 2,321,130,304 +0.14(+3.20%)
Apr 22, 2009 4.380 4.477 4.329 4.340 2,276,403,104 -0.01(-0.21%)
Apr 21, 2009 4.246 4.362 4.236 4.349 3,294,799,200 +0.04(+1.05%)
Apr 20, 2009 4.348 4.393 4.256 4.304 3,265,262,000 -0.10(-2.37%)
Apr 17, 2009 4.328 4.438 4.295 4.408 3,482,469,200 +0.07(+1.62%)
Apr 16, 2009 4.257 4.398 4.242 4.338 4,154,122,000 +0.14(+3.24%)
Apr 15, 2009 4.186 4.223 4.134 4.201 2,890,176,800 -0.02(-0.57%)
Apr 14, 2009 4.270 4.292 4.188 4.225 3,182,354,000 -0.07(-1.59%)
Apr 13, 2009 4.286 4.321 4.250 4.294 2,724,654,800 +0.02(+0.54%)
Apr 09, 2009 4.229 4.286 4.213 4.270 3,715,297,600 +0.12(+2.79%)
Apr 08, 2009 4.122 4.171 4.092 4.154 3,189,410,000 +0.05(+1.15%)
Apr 07, 2009 4.162 4.167 4.078 4.107 3,756,065,600 -0.12(-2.91%)
Apr 06, 2009 4.105 4.241 4.046 4.230 311,483,504 +0.09(+2.12%)
Apr 03, 2009 4.078 4.147 4.054 4.143 158,721,104 +0.12(+2.91%)
Apr 02, 2009 3.934 4.098 3.921 4.025 1,391,600,304 +0.14(+3.70%)
Apr 01, 2009 3.717 3.893 3.710 3.882 4,125,604,000 +0.13(+3.40%)
Mar 31, 2009 3.766 3.837 3.750 3.754 3,990,560,000 +0.02(+0.60%)
Mar 30, 2009 3.732 3.750 3.665 3.732 3,519,572,000 -0.19(-4.90%)
Mar 26, 2009 3.851 3.928 3.842 3.924 18,796,704 +0.12(+3.17%)
Mar 25, 2009 3.842 3.870 3.709 3.803 231,358,704 -0.00(-0.01%)
Mar 24, 2009 3.799 3.909 3.764 3.804 189,316,704 -0.04(-1.08%)
Mar 23, 2009 3.668 3.863 3.634 3.845 369,813,104 +0.22(+5.98%)
Mar 20, 2009 3.646 3.683 3.592 3.628 574,143,104 -0.00(-0.03%)
Mar 19, 2009 3.638 3.686 3.580 3.629 3,501,265,600 +0.00(+0.10%)
Mar 18, 2009 3.568 3.696 3.561 3.626 1,277,293,104 +0.07(+1.87%)
Mar 17, 2009 3.401 3.560 3.395 3.559 1,211,554,704 +0.15(+4.44%)
Mar 16, 2009 3.447 3.478 3.364 3.408 1,285,740,704 -0.02(-0.53%)
Mar 13, 2009 3.439 3.471 3.393 3.426 4,208,178,800 -0.02(-0.44%)
Mar 12, 2009 3.318 3.449 3.286 3.441 1,084,233,104 +0.13(+3.96%)
Mar 11, 2009 3.208 3.360 3.199 3.310 1,629,642,304 +0.14(+4.57%)
Mar 10, 2009 3.031 3.185 3.013 3.165 1,614,844,304 +0.20(+6.64%)
Mar 09, 2009 3.006 3.129 2.949 2.968 593,115,904 -0.08(-2.57%)
Mar 06, 2009 3.155 3.157 2.940 3.046 2,783,063,104 -0.13(-3.98%)
Mar 05, 2009 3.231 3.281 3.159 3.173 653,327,104 -0.08(-2.56%)
Mar 04, 2009 3.221 3.313 3.195 3.256 894,857,904 +0.12(+3.67%)
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.