Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.807 3.830 3.768 3.795 4,132,125,440 +0.02(+0.55%)
Apr 29, 2009 3.765 3.826 3.735 3.774 3,797,413,888 +0.04(+1.00%)
Apr 28, 2009 3.720 3.806 3.717 3.737 3,778,729,984 -0.03(-0.67%)
Apr 27, 2009 3.707 3.770 3.699 3.762 3,984,579,328 +0.03(+0.67%)
Apr 24, 2009 3.759 3.774 3.709 3.737 187,583,488 -0.05(-1.20%)
Apr 23, 2009 3.819 3.836 3.725 3.782 3,539,713,024 +0.12(+3.20%)
Apr 22, 2009 3.698 3.780 3.655 3.665 3,486,747,648 -0.01(-0.21%)
Apr 21, 2009 3.586 3.684 3.577 3.672 3,901,650,176 +0.04(+1.05%)
Apr 20, 2009 3.671 3.709 3.594 3.634 3,866,672,384 -0.09(-2.37%)
Apr 17, 2009 3.655 3.747 3.627 3.722 4,123,886,080 +0.06(+1.62%)
Apr 16, 2009 3.595 3.714 3.583 3.663 624,279,552 +0.11(+3.24%)
Apr 15, 2009 3.535 3.566 3.491 3.548 3,422,502,656 -0.02(-0.57%)
Apr 14, 2009 3.606 3.624 3.536 3.568 3,768,494,336 -0.06(-1.59%)
Apr 13, 2009 3.619 3.649 3.589 3.626 3,226,493,952 +0.02(+0.54%)
Apr 09, 2009 3.571 3.619 3.558 3.606 104,630,272 +0.10(+2.79%)
Apr 08, 2009 3.481 3.522 3.456 3.508 3,776,849,920 +0.04(+1.15%)
Apr 07, 2009 3.514 3.519 3.444 3.468 152,907,264 -0.10(-2.91%)
Apr 06, 2009 3.467 3.581 3.416 3.572 1,159,920,128 +0.07(+2.12%)
Apr 03, 2009 3.444 3.502 3.424 3.498 979,021,312 +0.10(+2.91%)
Apr 02, 2009 3.322 3.461 3.311 3.399 2,438,977,536 +0.12(+3.70%)
Apr 01, 2009 3.139 3.287 3.133 3.278 590,509,056 +0.11(+3.40%)
Mar 31, 2009 3.180 3.241 3.167 3.170 430,592,000 +0.02(+0.60%)
Mar 30, 2009 3.152 3.167 3.095 3.151 4,167,822,592 -0.16(-4.90%)
Mar 26, 2009 3.252 3.317 3.245 3.314 813,325,312 +0.10(+3.17%)
Mar 25, 2009 3.245 3.268 3.132 3.212 1,065,037,824 -0.00(-0.01%)
Mar 24, 2009 3.208 3.301 3.179 3.212 1,015,251,968 -0.03(-1.08%)
Mar 23, 2009 3.098 3.262 3.069 3.247 1,228,993,024 +0.18(+5.98%)
Mar 20, 2009 3.079 3.110 3.033 3.064 1,470,957,568 -0.00(-0.03%)
Mar 19, 2009 3.072 3.112 3.023 3.065 4,146,144,512 +0.00(+0.10%)
Mar 18, 2009 3.013 3.121 3.007 3.062 2,303,617,024 +0.06(+1.87%)
Mar 17, 2009 2.872 3.007 2.867 3.006 2,225,771,008 +0.13(+4.44%)
Mar 16, 2009 2.911 2.937 2.840 2.878 2,313,620,992 -0.02(-0.53%)
Mar 13, 2009 2.904 2.931 2.865 2.893 688,292,864 -0.01(-0.44%)
Mar 12, 2009 2.802 2.913 2.775 2.906 2,074,998,272 +0.11(+3.96%)
Mar 11, 2009 2.709 2.837 2.702 2.795 2,720,863,232 +0.12(+4.57%)
Mar 10, 2009 2.560 2.689 2.544 2.673 2,703,340,032 +0.17(+6.64%)
Mar 09, 2009 2.539 2.642 2.490 2.507 1,493,425,152 -0.07(-2.57%)
Mar 06, 2009 2.664 2.666 2.483 2.573 4,086,726,656 -0.11(-3.98%)
Mar 05, 2009 2.728 2.771 2.668 2.679 1,564,726,272 -0.07(-2.56%)
Mar 04, 2009 2.720 2.798 2.698 2.750 1,850,743,296 +0.10(+3.67%)
Mar 02, 2009 2.658 2.751 2.644 2.652 2,095,492,608 -0.04(-1.53%)
Feb 27, 2009 2.652 2.754 2.644 2.694 1,562,730,496 +0.00(+0.13%)
Feb 26, 2009 2.775 2.802 2.683 2.690 926,195,712 -0.06(-2.16%)
Feb 25, 2009 2.710 2.802 2.692 2.749 2,610,453,504 +0.03(+1.01%)
Feb 24, 2009 2.637 2.741 2.624 2.722 2,395,366,400 +0.10(+3.80%)
Feb 23, 2009 2.764 2.775 2.609 2.622 2,228,555,776 -0.13(-4.66%)
Feb 20, 2009 2.696 2.787 2.684 2.751 1,924,620,800 +0.02(+0.62%)
Feb 19, 2009 2.816 2.843 2.718 2.734 3,354,427,392 -0.11(-3.95%)
Feb 18, 2009 2.867 2.891 2.796 2.846 1,381,367,296 -0.00(-0.17%)
Feb 17, 2009 2.922 2.927 2.843 2.851 1,327,148,544 -0.14(-4.67%)
Feb 13, 2009 2.985 3.014 2.959 2.991 753,025,536 -0.00(-0.11%)
Feb 12, 2009 2.890 3.008 2.890 2.994 2,478,945,792 +0.07(+2.53%)
Feb 11, 2009 2.906 2.965 2.888 2.920 1,300,085,248 -0.03(-1.03%)
Feb 10, 2009 3.056 3.092 2.927 2.950 2,743,144,960 -0.14(-4.57%)
Feb 09, 2009 3.016 3.106 3.001 3.092 1,631,965,696 +0.08(+2.80%)
Feb 06, 2009 2.926 3.016 2.925 3.007 1,401,513,472 +0.10(+3.38%)
Feb 05, 2009 2.798 2.933 2.793 2.909 1,915,754,496 +0.09(+3.11%)
Feb 04, 2009 2.811 2.903 2.808 2.821 2,406,275,072 +0.02(+0.61%)
Feb 03, 2009 2.772 2.816 2.723 2.804 672,881,152 +0.04(+1.61%)
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.