Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 3.147 3.257 3.131 3.141 1,101,539,904 -0.05(-1.53%)
Feb 27, 2009 3.140 3.261 3.131 3.190 651,641,504 +0.00(+0.13%)
Feb 26, 2009 3.286 3.319 3.177 3.185 114,111,504 -0.07(-2.16%)
Feb 25, 2009 3.209 3.319 3.188 3.256 1,536,405,104 +0.03(+1.01%)
Feb 24, 2009 3.123 3.246 3.107 3.223 1,354,771,904 +0.12(+3.80%)
Feb 23, 2009 3.273 3.286 3.090 3.105 1,213,906,704 -0.15(-4.66%)
Feb 20, 2009 3.193 3.300 3.179 3.257 957,244,704 +0.02(+0.62%)
Feb 19, 2009 3.335 3.366 3.218 3.237 2,164,663,504 -0.13(-3.95%)
Feb 18, 2009 3.395 3.423 3.311 3.370 498,487,104 -0.01(-0.17%)
Feb 17, 2009 3.460 3.466 3.367 3.376 452,701,504 -0.17(-4.67%)
Feb 13, 2009 3.535 3.569 3.504 3.541 4,262,843,200 -0.00(-0.11%)
Feb 12, 2009 3.422 3.562 3.422 3.545 1,425,351,504 +0.09(+2.53%)
Feb 11, 2009 3.442 3.511 3.420 3.458 429,847,904 -0.04(-1.03%)
Feb 10, 2009 3.619 3.661 3.466 3.494 1,648,458,304 -0.17(-4.57%)
Feb 09, 2009 3.571 3.679 3.554 3.661 710,108,304 +0.10(+2.80%)
Feb 06, 2009 3.465 3.571 3.464 3.561 515,499,904 +0.12(+3.38%)
Feb 05, 2009 3.313 3.473 3.308 3.445 949,757,504 +0.10(+3.11%)
Feb 04, 2009 3.329 3.438 3.325 3.341 1,363,983,904 +0.02(+0.61%)
Feb 03, 2009 3.283 3.335 3.224 3.321 4,195,164,400 +0.05(+1.61%)
Feb 02, 2009 3.182 3.286 3.175 3.268 3,907,730,400 +0.05(+1.53%)
Jan 30, 2009 3.307 3.344 3.215 3.219 265,384,304 -0.10(-3.09%)
Jan 29, 2009 3.325 3.369 3.307 3.321 4,149,104,400 -0.04(-1.27%)
Jan 28, 2009 3.290 3.393 3.268 3.364 1,734,874,704 +0.12(+3.82%)
Jan 27, 2009 3.221 3.270 3.205 3.240 31,301,504 +0.04(+1.22%)
Jan 26, 2009 3.174 3.249 3.154 3.201 550,701,504 +0.05(+1.45%)
Jan 23, 2009 3.101 3.210 3.089 3.156 1,051,422,704 +0.00(+0.00%)
Jan 22, 2009 3.144 3.214 3.065 3.156 1,276,764,208 +0.20(+6.68%)
Jan 21, 2009 2.835 2.960 2.833 2.958 3,329,922,704 +0.17(+5.92%)
Jan 20, 2009 2.926 2.929 2.793 2.793 2,144,436,304 -0.15(-5.02%)
Jan 16, 2009 3.011 3.014 2.871 2.940 3,038,411,904 -0.04(-1.26%)
Jan 15, 2009 2.877 3.004 2.859 2.978 4,231,503,408 -0.07(-2.29%)
Jan 14, 2009 3.080 3.116 3.026 3.047 2,856,680,704 -0.08(-2.71%)
Jan 13, 2009 3.151 3.205 3.084 3.132 1,293,815,904 -0.03(-1.07%)
Jan 12, 2009 3.231 3.250 3.127 3.166 29,047,504 -0.07(-2.12%)
Jan 09, 2009 3.329 3.335 3.219 3.235 3,827,919,200 -0.08(-2.29%)
Jan 08, 2009 3.230 3.327 3.216 3.311 419,538,304 +0.06(+1.86%)
Jan 07, 2009 3.279 3.304 3.224 3.250 976,374,304 -0.07(-2.16%)
Jan 06, 2009 3.427 3.470 3.300 3.322 435,238,208 -0.06(-1.65%)
Jan 05, 2009 3.328 3.435 3.311 3.378 3,976,291,504 +0.14(+4.22%)
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.