Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.932 6.022 5.848 5.934 112,928,184 -0.06(-1.01%)
May 28, 2009 5.934 6.060 5.907 5.995 96,110,504 +0.06(+1.05%)
May 27, 2009 5.960 6.090 5.917 5.932 97,490,848 -0.02(-0.38%)
May 26, 2009 5.849 6.058 5.830 5.955 116,124,072 +0.06(+0.97%)
May 22, 2009 5.929 5.988 5.848 5.898 69,491,744 -0.01(-0.23%)
May 21, 2009 5.927 5.941 5.796 5.912 147,059,568 -0.08(-1.30%)
May 20, 2009 6.214 6.133 5.948 5.989 274,736,608 -0.33(-5.22%)
May 19, 2009 6.214 6.388 6.152 6.319 150,731,232 +0.15(+2.38%)
May 18, 2009 6.081 6.178 5.981 6.172 102,040,896 +0.12(+2.06%)
May 15, 2009 6.038 6.158 6.019 6.048 98,255,864 +0.01(+0.23%)
May 14, 2009 5.944 6.058 5.891 6.034 85,162,256 +0.12(+2.10%)
May 13, 2009 5.979 6.015 5.862 5.910 81,891,320 -0.11(-1.86%)
May 12, 2009 6.065 6.088 5.991 6.022 79,918,440 -0.03(-0.49%)
May 11, 2009 5.881 6.107 5.879 6.052 82,230,152 +0.06(+1.01%)
May 08, 2009 6.019 6.020 5.770 5.991 138,640,352 +0.06(+1.03%)
May 07, 2009 6.299 6.299 5.919 5.930 158,777,728 -0.35(-5.52%)
May 06, 2009 6.335 6.357 6.200 6.276 89,219,160 -0.08(-1.28%)
May 05, 2009 6.319 6.387 6.299 6.357 74,675,144 -0.06(-0.92%)
May 04, 2009 6.349 6.433 6.269 6.416 74,655,520 +0.11(+1.70%)
May 01, 2009 6.210 6.319 6.138 6.309 75,936,208 +0.09(+1.50%)
Apr 30, 2009 6.354 6.461 6.172 6.216 112,330,592 -0.08(-1.29%)
Apr 29, 2009 6.147 6.392 6.131 6.297 81,259,696 +0.18(+2.91%)
Apr 28, 2009 6.060 6.198 6.036 6.119 63,825,696 -0.01(-0.08%)
Apr 27, 2009 6.069 6.252 6.057 6.124 82,158,896 -0.06(-0.98%)
Apr 24, 2009 6.041 6.219 6.017 6.185 103,277,368 +0.18(+2.99%)
Apr 23, 2009 6.003 6.031 5.867 6.005 85,280,920 +0.01(+0.23%)
Apr 22, 2009 6.001 6.140 5.977 5.991 88,847,880 -0.12(-1.98%)
Apr 21, 2009 5.960 6.133 5.922 6.112 82,646,056 +0.12(+2.02%)
Apr 20, 2009 6.109 6.147 5.976 5.991 93,902,432 -0.28(-4.46%)
Apr 17, 2009 6.295 6.319 6.096 6.271 122,928,136 -0.05(-0.82%)
Apr 16, 2009 6.133 6.369 6.126 6.323 122,487,224 +0.30(+5.02%)
Apr 15, 2009 5.837 6.039 5.834 6.020 108,075,360 +0.13(+2.14%)
Apr 14, 2009 5.846 5.934 5.830 5.894 80,063,544 -0.07(-1.16%)
Apr 13, 2009 5.841 6.012 5.782 5.963 75,607,440 +0.02(+0.26%)
Apr 09, 2009 5.856 5.986 5.801 5.948 91,899,528 +0.24(+4.14%)
Apr 08, 2009 5.787 5.841 5.637 5.711 83,043,160 -0.04(-0.75%)
Apr 07, 2009 5.723 5.799 5.665 5.754 80,459,856 -0.08(-1.33%)
Apr 06, 2009 5.877 5.889 5.687 5.832 92,150,264 -0.07(-1.14%)
Apr 03, 2009 5.815 6.031 5.815 5.900 116,237,776 +0.08(+1.37%)
Apr 02, 2009 5.798 6.033 5.787 5.820 133,412,536 +0.14(+2.46%)
Apr 01, 2009 5.418 5.709 5.352 5.680 121,200,248 +0.14(+2.56%)
Mar 31, 2009 5.614 5.668 5.532 5.538 111,092,744 -0.01(-0.19%)
Mar 30, 2009 5.573 5.597 5.438 5.549 164,783,712 -0.19(-3.25%)
Mar 26, 2009 5.492 5.756 5.457 5.735 205,143,808 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,341,952 +0.07(+1.27%)
Mar 24, 2009 5.338 5.393 5.269 5.290 106,475,896 -0.10(-1.83%)
Mar 23, 2009 5.281 5.388 5.252 5.388 155,541,072 +0.40(+8.11%)
Mar 20, 2009 5.063 5.181 4.958 4.984 163,547,520 -0.06(-1.20%)
Mar 19, 2009 5.098 5.139 5.008 5.044 111,064,216 +0.04(+0.72%)
Mar 18, 2009 5.070 5.134 4.896 5.008 185,606,064 -0.13(-2.55%)
Mar 17, 2009 5.055 5.139 4.993 5.139 113,446,864 +0.13(+2.52%)
Mar 16, 2009 5.120 5.162 4.993 5.013 102,258,880 -0.07(-1.46%)
Mar 13, 2009 5.113 5.183 5.032 5.088 0 +0.02(+0.38%)
Mar 12, 2009 4.923 5.088 4.848 5.069 139,093,712 +0.13(+2.55%)
Mar 11, 2009 4.815 4.994 4.768 4.942 161,729,520 +0.28(+6.04%)
Mar 10, 2009 4.502 4.683 4.421 4.661 206,438,080 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.386 4.410 177,309,616 -0.25(-5.37%)
Mar 06, 2009 4.524 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.887 4.632 4.678 174,958,512 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.880 4.949 154,378,352 +0.11(+2.29%)
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.