Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.343 6.392 6.231 6.319 12,633,359 +0.06(+0.96%)
May 28, 2009 5.911 6.281 5.857 6.259 21,991,856 +0.48(+8.32%)
May 27, 2009 5.926 5.959 5.762 5.778 12,703,002 -0.08(-1.34%)
May 26, 2009 6.078 6.105 5.798 5.857 19,000,438 -0.13(-2.14%)
May 22, 2009 5.847 6.149 5.793 5.984 20,649,412 +0.18(+3.12%)
May 21, 2009 5.343 5.877 5.338 5.804 27,606,038 +0.50(+9.52%)
May 20, 2009 5.529 5.672 5.159 5.299 30,015,926 -0.29(-5.17%)
May 19, 2009 5.668 5.705 5.573 5.588 12,583,401 -0.00(-0.03%)
May 18, 2009 5.612 5.663 5.473 5.590 12,379,623 +0.03(+0.46%)
May 15, 2009 5.533 5.632 5.517 5.564 6,622,478 -0.02(-0.33%)
May 14, 2009 5.661 5.665 5.519 5.582 9,812,286 -0.05(-0.97%)
May 13, 2009 5.668 5.685 5.568 5.637 8,561,395 -0.06(-1.06%)
May 12, 2009 5.694 5.774 5.628 5.698 12,772,305 +0.04(+0.71%)
May 11, 2009 5.469 5.692 5.445 5.657 10,348,112 +0.01(+0.10%)
May 08, 2009 5.721 5.756 5.592 5.652 8,236,199 -0.00(-0.03%)
May 07, 2009 5.942 5.966 5.588 5.654 8,872,494 -0.20(-3.34%)
May 06, 2009 5.754 5.961 5.732 5.849 20,751,566 +0.17(+2.96%)
May 05, 2009 5.656 5.731 5.581 5.681 8,746,682 +0.06(+1.07%)
May 04, 2009 5.628 5.665 5.482 5.621 13,849,242 +0.14(+2.64%)
May 01, 2009 5.588 5.635 5.425 5.477 6,211,501 -0.04(-0.70%)
Apr 30, 2009 5.599 5.669 5.515 5.515 13,168,599 +0.02(+0.30%)
Apr 29, 2009 5.482 5.756 5.456 5.498 19,411,786 +0.08(+1.45%)
Apr 28, 2009 5.449 5.509 5.383 5.420 13,646,860 -0.11(-1.95%)
Apr 27, 2009 5.484 5.595 5.436 5.528 9,901,722 -0.12(-2.14%)
Apr 24, 2009 5.520 5.672 5.513 5.648 11,169,403 +0.11(+2.05%)
Apr 23, 2009 5.599 5.614 5.418 5.535 9,534,208 +0.07(+1.20%)
Apr 22, 2009 5.482 5.674 5.469 5.469 9,860,509 -0.05(-0.89%)
Apr 21, 2009 5.224 5.553 5.223 5.519 9,691,525 +0.23(+4.43%)
Apr 20, 2009 5.456 5.477 5.250 5.285 8,745,560 -0.22(-3.98%)
Apr 17, 2009 5.628 5.628 5.464 5.504 11,778,291 -0.12(-2.21%)
Apr 16, 2009 5.621 5.710 5.451 5.628 21,802,208 +0.18(+3.39%)
Apr 15, 2009 5.515 5.528 4.979 5.444 26,173,342 +0.11(+1.99%)
Apr 14, 2009 5.391 5.433 5.299 5.338 9,157,051 -0.03(-0.54%)
Apr 13, 2009 5.332 5.475 5.269 5.367 11,706,706 +0.17(+3.23%)
Apr 09, 2009 5.034 5.215 4.923 5.199 11,843,173 +0.18(+3.53%)
Apr 08, 2009 5.142 5.177 4.956 5.021 9,098,780 -0.07(-1.40%)
Apr 07, 2009 5.173 5.191 5.062 5.093 7,439,249 -0.13(-2.55%)
Apr 06, 2009 5.062 5.250 4.987 5.226 12,435,945 +0.24(+4.92%)
Apr 03, 2009 4.925 5.001 4.857 4.981 6,816,860 +0.11(+2.25%)
Apr 02, 2009 4.985 5.080 4.833 4.872 14,085,555 +0.04(+0.79%)
Apr 01, 2009 4.806 4.879 4.667 4.833 14,067,769 -0.07(-1.49%)
Mar 31, 2009 4.660 4.956 4.621 4.906 20,263,220 +0.29(+6.17%)
Mar 30, 2009 4.417 4.705 4.270 4.621 11,800,384 +0.09(+1.89%)
Mar 26, 2009 4.623 4.705 4.488 4.535 9,388,011 -0.01(-0.28%)
Mar 25, 2009 4.568 4.658 4.451 4.548 6,490,591 +0.03(+0.57%)
Mar 24, 2009 4.451 4.584 4.312 4.523 7,063,214 +0.12(+2.70%)
Mar 23, 2009 4.318 4.444 4.166 4.404 10,877,359 +0.33(+8.07%)
Mar 20, 2009 4.157 4.192 4.038 4.075 6,136,036 -0.09(-2.24%)
Mar 19, 2009 4.333 4.362 4.111 4.168 6,643,853 -0.11(-2.65%)
Mar 18, 2009 4.256 4.336 4.146 4.281 5,740,174 +0.02(+0.39%)
Mar 17, 2009 3.938 4.287 3.920 4.265 10,458,978 +0.29(+7.31%)
Mar 16, 2009 4.111 4.281 3.954 3.974 16,094,037 -0.09(-2.16%)
Mar 13, 2009 3.837 4.111 3.837 4.062 17,754,668 +0.21(+5.41%)
Mar 12, 2009 3.863 3.918 3.814 3.854 4,632,700 +0.01(+0.38%)
Mar 11, 2009 3.980 4.016 3.755 3.839 12,263,568 -0.13(-3.31%)
Mar 10, 2009 3.929 4.022 3.865 3.971 7,903,106 +0.15(+3.97%)
Mar 09, 2009 3.848 3.943 3.814 3.819 6,935,695 -0.03(-0.71%)
Mar 06, 2009 3.748 3.865 3.724 3.847 7,055,000 +0.10(+2.63%)
Mar 05, 2009 3.863 3.863 3.680 3.748 5,533,200 -0.07(-1.91%)
Mar 04, 2009 3.872 3.974 3.817 3.821 8,982,069 +0.08(+2.25%)
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.