Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.673 5.717 5.573 5.652 14,124,941 +0.05(+0.96%)
May 28, 2009 5.287 5.617 5.238 5.598 24,588,368 +0.43(+8.32%)
May 27, 2009 5.300 5.330 5.153 5.168 14,202,806 -0.07(-1.34%)
May 26, 2009 5.436 5.460 5.186 5.238 21,243,762 -0.11(-2.14%)
May 22, 2009 5.230 5.500 5.181 5.353 23,087,426 +0.16(+3.12%)
May 21, 2009 4.779 5.256 4.774 5.191 30,865,400 +0.45(+9.52%)
May 20, 2009 4.946 5.073 4.614 4.740 33,559,816 -0.26(-5.17%)
May 19, 2009 5.070 5.102 4.985 4.998 14,069,085 -0.00(-0.03%)
May 18, 2009 5.019 5.065 4.895 5.000 13,841,247 +0.02(+0.46%)
May 15, 2009 4.949 5.037 4.934 4.977 7,404,374 -0.02(-0.33%)
May 14, 2009 5.063 5.067 4.936 4.993 10,970,793 -0.05(-0.97%)
May 13, 2009 5.070 5.085 4.980 5.042 9,572,213 -0.05(-1.06%)
May 12, 2009 5.093 5.165 5.034 5.096 14,280,292 +0.04(+0.71%)
May 11, 2009 4.892 5.091 4.870 5.060 11,569,882 +0.00(+0.10%)
May 08, 2009 5.117 5.148 5.002 5.055 9,208,622 -0.00(-0.03%)
May 07, 2009 5.315 5.336 4.998 5.057 9,920,042 -0.17(-3.34%)
May 06, 2009 5.147 5.331 5.127 5.232 23,201,640 +0.15(+2.96%)
May 05, 2009 5.058 5.125 4.991 5.081 9,779,376 +0.05(+1.07%)
May 04, 2009 5.034 5.067 4.903 5.027 15,484,381 +0.13(+2.64%)
May 01, 2009 4.998 5.040 4.852 4.898 6,944,874 -0.03(-0.70%)
Apr 30, 2009 5.008 5.070 4.933 4.933 14,723,376 +0.01(+0.30%)
Apr 29, 2009 4.903 5.148 4.880 4.918 21,703,676 +0.07(+1.45%)
Apr 28, 2009 4.874 4.928 4.815 4.848 15,258,103 -0.10(-1.95%)
Apr 27, 2009 4.905 5.004 4.862 4.944 11,070,789 -0.11(-2.14%)
Apr 24, 2009 4.937 5.073 4.931 5.052 12,488,140 +0.10(+2.05%)
Apr 23, 2009 5.008 5.021 4.846 4.950 10,659,883 +0.06(+1.20%)
Apr 22, 2009 4.903 5.075 4.892 4.892 11,024,710 -0.04(-0.89%)
Apr 21, 2009 4.673 4.967 4.671 4.936 10,835,774 +0.21(+4.43%)
Apr 20, 2009 4.880 4.898 4.696 4.727 9,778,122 -0.20(-3.98%)
Apr 17, 2009 5.034 5.034 4.887 4.923 13,168,919 -0.11(-2.21%)
Apr 16, 2009 5.027 5.107 4.875 5.034 24,376,330 +0.17(+3.39%)
Apr 15, 2009 4.933 4.944 4.454 4.869 29,263,548 +0.09(+1.99%)
Apr 14, 2009 4.821 4.859 4.740 4.774 10,238,196 -0.03(-0.54%)
Apr 13, 2009 4.769 4.897 4.713 4.800 13,088,881 +0.15(+3.23%)
Apr 09, 2009 4.503 4.664 4.403 4.650 13,241,461 +0.16(+3.53%)
Apr 08, 2009 4.599 4.630 4.432 4.491 10,173,046 -0.06(-1.40%)
Apr 07, 2009 4.627 4.643 4.527 4.555 8,317,579 -0.12(-2.55%)
Apr 06, 2009 4.527 4.696 4.460 4.674 13,904,219 +0.22(+4.92%)
Apr 03, 2009 4.405 4.473 4.344 4.455 7,621,706 +0.10(+2.25%)
Apr 02, 2009 4.459 4.544 4.323 4.357 15,748,593 +0.03(+0.79%)
Apr 01, 2009 4.298 4.364 4.174 4.323 15,728,708 -0.07(-1.49%)
Mar 31, 2009 4.168 4.432 4.133 4.388 22,655,636 +0.25(+6.17%)
Mar 30, 2009 3.950 4.208 3.819 4.133 13,193,619 +0.08(+1.89%)
Mar 26, 2009 4.135 4.208 4.014 4.056 10,496,425 -0.01(-0.28%)
Mar 25, 2009 4.086 4.166 3.981 4.068 7,256,916 +0.02(+0.57%)
Mar 24, 2009 3.981 4.100 3.857 4.045 7,897,146 +0.11(+2.70%)
Mar 23, 2009 3.862 3.975 3.726 3.939 12,161,616 +0.29(+8.07%)
Mar 20, 2009 3.718 3.749 3.612 3.645 6,860,499 -0.08(-2.24%)
Mar 19, 2009 3.875 3.901 3.677 3.728 7,428,273 -0.10(-2.65%)
Mar 18, 2009 3.806 3.878 3.708 3.829 6,417,899 +0.01(+0.39%)
Mar 17, 2009 3.522 3.834 3.506 3.815 11,693,838 +0.26(+7.31%)
Mar 16, 2009 3.677 3.829 3.537 3.555 17,994,212 -0.08(-2.16%)
Mar 13, 2009 3.432 3.677 3.432 3.633 19,850,908 +0.19(+5.41%)
Mar 12, 2009 3.455 3.504 3.411 3.447 5,179,669 +0.01(+0.38%)
Mar 11, 2009 3.560 3.592 3.359 3.434 13,711,490 -0.12(-3.31%)
Mar 10, 2009 3.514 3.597 3.457 3.551 8,836,202 +0.14(+3.97%)
Mar 09, 2009 3.442 3.527 3.411 3.416 7,754,571 -0.02(-0.71%)
Mar 06, 2009 3.352 3.457 3.331 3.440 7,887,962 +0.09(+2.63%)
Mar 05, 2009 3.455 3.455 3.292 3.352 6,186,488 -0.07(-1.91%)
Mar 04, 2009 3.463 3.555 3.414 3.417 10,042,555 +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.