Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5212 5286 5208 5226 103,621,000 +73.20(+1.42%)
Apr 29, 2009 5093 5153 5077 5153 82,787,600 +43.60(+0.85%)
Apr 28, 2009 5081 5141 5050 5109 76,336,800 -66.90(-1.29%)
Apr 27, 2009 5077 5176 5049 5176 67,892,000 +63.00(+1.23%)
Apr 24, 2009 5026 5119 5024 5113 76,723,600 +89.10(+1.77%)
Apr 23, 2009 5077 5097 4991 5024 101,022,000 -39.80(-0.79%)
Apr 22, 2009 4986 5087 4968 5064 106,468,200 -13.00(-0.26%)
Apr 21, 2009 5060 5101 4953 5077 86,680,200 +11.50(+0.23%)
Apr 20, 2009 5186 5216 5055 5065 81,837,600 -127.40(-2.45%)
Apr 17, 2009 5172 5238 5155 5193 122,787,200 +28.60(+0.55%)
Apr 16, 2009 5118 5164 5078 5164 81,620,400 +98.60(+1.95%)
Apr 15, 2009 5047 5124 5033 5065 80,481,400 -33.90(-0.66%)
Apr 14, 2009 5092 5130 5049 5099 101,395,904 +28.70(+0.57%)
Apr 13, 2009 5071 5071 5071 5071 0 +0.00(+0.00%)
Apr 10, 2009 5041 5077 4954 5071 0 +0.00(+0.00%)
Apr 09, 2009 5041 5077 4954 5071 79,095,800 +70.80(+1.42%)
Apr 08, 2009 4894 5001 4885 5000 58,357,800 +25.60(+0.51%)
Apr 07, 2009 5042 5050 4961 4974 68,647,200 -27.90(-0.56%)
Apr 06, 2009 5045 5112 4944 5002 78,031,400 -40.90(-0.81%)
Apr 03, 2009 5148 5151 4996 5043 88,967,200 -135.50(-2.62%)
Apr 02, 2009 5107 5180 5098 5178 103,864,704 +163.60(+3.26%)
Apr 01, 2009 4934 5015 4837 5015 77,240,400 +87.50(+1.78%)
Mar 31, 2009 4812 4929 4811 4927 68,965,000 +181.60(+3.83%)
Mar 30, 2009 4798 4838 4714 4746 63,487,000 -126.50(-2.60%)
Mar 27, 2009 4966 4982 4867 4872 72,124,800 -94.40(-1.90%)
Mar 26, 2009 4978 5002 4898 4967 69,089,000 -3.70(-0.07%)
Mar 25, 2009 4919 5007 4902 4970 72,022,800 +46.70(+0.95%)
Mar 24, 2009 4986 4996 4887 4924 84,775,000 -7.40(-0.15%)
Mar 23, 2009 4863 4931 4830 4931 88,367,600 +143.90(+3.01%)
Mar 20, 2009 4727 4842 4721 4787 207,423,104 -7.40(-0.15%)
Mar 19, 2009 4827 4902 4765 4795 154,076,496 +11.30(+0.24%)
Mar 18, 2009 4840 4871 4730 4783 103,665,800 -30.50(-0.63%)
Mar 17, 2009 4767 4826 4742 4814 90,250,400 -2.60(-0.05%)
Mar 16, 2009 4788 4823 4750 4816 83,253,600 +89.70(+1.90%)
Mar 13, 2009 4713 4775 4684 4727 84,568,600 +80.90(+1.74%)
Mar 12, 2009 4557 4694 4482 4646 96,989,200 +68.80(+1.50%)
Mar 11, 2009 4508 4627 4487 4577 99,717,200 +64.50(+1.43%)
Mar 10, 2009 4297 4532 4296 4512 103,649,800 +204.80(+4.75%)
Mar 09, 2009 4320 4345 4235 4308 97,872,800 -3.90(-0.09%)
Mar 07, 2009 4380 4419 4312 4312 88,720,800 -78.60(-1.79%)
Mar 06, 2009 4435 4504 4390 4390 93,102,400 -73.50(-1.65%)
Mar 05, 2009 4402 4470 4350 4464 96,657,600 +105.70(+2.43%)
Mar 04, 2009 4472 4520 4357 4358 93,625,400 -80.30(-1.81%)
Mar 03, 2009 4577 4577 4438 4438 93,228,800 +0.00(+0.00%)
Mar 02, 2009 4577 4577 4438 4438 0 -252.40(-5.38%)
Feb 28, 2009 4675 4691 4609 4691 97,413,904 -80.10(-1.68%)
Feb 27, 2009 4784 4802 4722 4771 105,439,696 +68.30(+1.45%)
Feb 26, 2009 4774 4792 4661 4702 96,527,400 -20.50(-0.43%)
Feb 25, 2009 4751 4777 4669 4723 117,943,504 -74.10(-1.54%)
Feb 24, 2009 4899 4939 4788 4797 87,622,304 +0.00(+0.00%)
Feb 23, 2009 4899 4939 4788 4797 0 -54.10(-1.12%)
Feb 21, 2009 4921 4947 4808 4851 158,034,304 -139.30(-2.79%)
Feb 20, 2009 5002 5049 4965 4990 99,438,400 +35.00(+0.71%)
Feb 19, 2009 4959 4997 4911 4956 73,684,000 +14.20(+0.29%)
Feb 18, 2009 5003 5029 4937 4941 78,400,200 -136.30(-2.68%)
Feb 17, 2009 5098 5114 5077 5078 36,491,800 +0.00(+0.00%)
Feb 16, 2009 5098 5114 5077 5078 0 -49.20(-0.96%)
Feb 14, 2009 5153 5202 5091 5127 87,191,600 +20.10(+0.39%)
Feb 13, 2009 5098 5138 5062 5107 91,655,200 -17.10(-0.33%)
Feb 12, 2009 5084 5168 5055 5124 102,077,296 -20.90(-0.41%)
Feb 11, 2009 5146 5235 5108 5145 111,035,000 -13.80(-0.27%)
Feb 10, 2009 5101 5177 5076 5158 79,192,400 +0.00(+0.00%)
Feb 09, 2009 5101 5177 5076 5158 0 +35.40(+0.69%)
Feb 07, 2009 5147 5153 5053 5123 115,773,600 +16.20(+0.32%)
Feb 06, 2009 5126 5141 5005 5107 114,627,200 -118.60(-2.27%)
Feb 05, 2009 5191 5228 5142 5226 96,771,800 +7.90(+0.15%)
Feb 04, 2009 5201 5246 5142 5218 81,667,000 +50.60(+0.98%)
Feb 03, 2009 5251 5259 5140 5167 72,107,200 +0.00(+0.00%)
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.