Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5473 5482 5388 5404 82,670,000 -39.50(-0.73%)
Jun 29, 2009 5366 5457 5364 5444 86,302,800 +67.50(+1.26%)
Jun 26, 2009 5408 5429 5344 5376 125,096,304 +14.70(+0.27%)
Jun 25, 2009 5418 5437 5314 5361 73,917,200 -82.10(-1.51%)
Jun 24, 2009 5339 5453 5299 5443 56,771,600 +122.10(+2.29%)
Jun 23, 2009 5288 5365 5286 5321 66,699,100 +10.90(+0.21%)
Jun 22, 2009 5406 5420 5308 5310 56,859,100 -111.20(-2.05%)
Jun 19, 2009 5423 5449 5403 5422 100,820,096 +44.80(+0.83%)
Jun 18, 2009 5321 5386 5283 5377 66,312,200 +74.50(+1.41%)
Jun 17, 2009 5359 5380 5270 5302 74,744,400 -74.80(-1.39%)
Jun 16, 2009 5395 5427 5357 5377 61,674,200 -23.00(-0.43%)
Jun 15, 2009 5488 5493 5400 5400 63,462,400 -121.70(-2.20%)
Jun 12, 2009 5489 5532 5484 5522 54,145,200 +37.90(+0.69%)
Jun 11, 2009 5442 5502 5442 5484 48,150,000 +47.50(+0.87%)
Jun 10, 2009 5436 5476 5424 5436 69,656,000 +47.70(+0.89%)
Jun 09, 2009 5425 5438 5374 5389 52,009,400 -3.00(-0.06%)
Jun 08, 2009 5407 5421 5347 5392 62,500,800 -7.20(-0.13%)
Jun 05, 2009 5452 5486 5399 5399 75,054,304 -23.30(-0.43%)
Jun 04, 2009 5391 5443 5390 5422 52,118,400 +37.50(+0.70%)
Jun 03, 2009 5439 5455 5366 5385 59,746,800 -47.50(-0.87%)
Jun 02, 2009 5441 5448 5364 5432 84,223,696 +82.50(+1.54%)
Jun 01, 2009 5350 5350 5350 5350 0 +0.00(+0.00%)
May 29, 2009 5388 5402 5340 5350 90,196,704 -0.90(-0.02%)
May 28, 2009 5378 5386 5312 5351 56,698,200 -68.80(-1.27%)
May 27, 2009 5452 5463 5393 5419 62,784,200 -11.90(-0.22%)
May 26, 2009 5400 5442 5346 5431 65,931,600 -14.90(-0.27%)
May 25, 2009 5430 5453 5372 5446 26,639,800 +36.90(+0.68%)
May 22, 2009 5437 5463 5386 5409 56,954,200 -100.00(-1.82%)
May 21, 2009 5509 5509 5509 5509 0 +0.00(+0.00%)
May 20, 2009 5494 5546 5473 5509 74,763,000 +10.50(+0.19%)
May 19, 2009 5467 5524 5467 5499 78,173,400 +63.70(+1.17%)
May 18, 2009 5307 5435 5269 5435 58,802,800 +84.40(+1.58%)
May 15, 2009 5408 5410 5306 5351 119,639,696 -9.30(-0.17%)
May 14, 2009 5269 5366 5219 5360 96,043,000 +82.60(+1.57%)
May 13, 2009 5372 5407 5260 5277 129,031,104 -68.60(-1.28%)
May 12, 2009 5320 5402 5318 5346 94,165,200 -12.90(-0.24%)
May 11, 2009 5378 5382 5314 5359 81,655,296 -32.10(-0.60%)
May 08, 2009 5368 5401 5337 5391 87,044,600 +65.40(+1.23%)
May 07, 2009 5346 5412 5294 5326 99,516,400 +6.30(+0.12%)
May 06, 2009 5273 5355 5253 5319 87,878,800 +38.40(+0.73%)
May 05, 2009 5320 5336 5265 5281 86,134,200 -37.40(-0.70%)
May 04, 2009 5274 5328 5230 5318 69,517,000 +92.40(+1.77%)
May 01, 2009 5226 5226 5226 5226 0 +0.00(+0.00%)
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%)
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.