Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
May 01, 2009 6.280 6.555 6.076 6.378 10,859,959 +0.13(+2.13%)
Apr 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
Apr 01, 2009 3.353 3.459 3.238 3.442 9,309,311 +0.04(+1.04%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
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.