Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 50.20 70.40 50.00 65.60 1,654,724 +15.60(+31.20%)
Jun 29, 2009 52.00 52.00 49.20 50.00 45,967 -2.00(-3.85%)
Jun 26, 2009 51.00 52.20 48.60 52.00 96,622 +1.80(+3.59%)
Jun 25, 2009 48.00 50.20 47.60 50.20 48,242 +1.40(+2.87%)
Jun 24, 2009 50.00 51.80 48.00 48.80 86,038 +0.80(+1.67%)
Jun 23, 2009 50.80 50.80 46.00 48.00 53,348 -1.00(-2.04%)
Jun 22, 2009 51.00 52.40 48.40 49.00 56,536 -3.60(-6.84%)
Jun 19, 2009 53.60 54.60 51.00 52.60 106,167 +0.00(+0.00%)
Jun 18, 2009 47.20 52.80 46.80 52.60 154,450 +6.00(+12.88%)
Jun 17, 2009 51.40 51.40 46.00 46.60 127,256 -4.60(-8.98%)
Jun 16, 2009 56.40 56.40 51.20 51.20 90,214 -3.00(-5.54%)
Jun 15, 2009 55.40 58.00 53.60 54.20 132,473 -3.80(-6.55%)
Jun 12, 2009 64.20 65.00 57.20 58.00 308,626 -3.00(-4.92%)
Jun 11, 2009 60.00 67.60 58.20 61.00 840,328 +1.00(+1.67%)
Jun 10, 2009 56.80 64.60 55.20 60.00 451,897 +6.40(+11.94%)
Jun 09, 2009 56.00 57.80 53.00 53.60 144,803 -1.20(-2.19%)
Jun 08, 2009 55.60 57.20 51.80 54.80 199,542 +2.80(+5.38%)
Jun 05, 2009 59.40 60.00 51.20 52.00 566,463 -13.20(-20.25%)
Jun 04, 2009 50.00 65.20 47.60 65.20 1,575,713 +27.80(+74.33%)
Jun 03, 2009 38.00 38.60 37.00 37.40 38,885 -0.60(-1.58%)
Jun 02, 2009 37.80 38.80 37.00 38.00 51,434 +0.00(+0.00%)
Jun 01, 2009 36.40 38.80 36.00 38.00 74,329 +1.20(+3.26%)
May 29, 2009 38.40 38.40 36.20 36.80 70,282 -1.60(-4.17%)
May 28, 2009 38.20 38.40 37.40 38.40 45,308 +0.80(+2.13%)
May 27, 2009 38.20 39.00 37.40 37.60 49,432 -0.80(-2.08%)
May 26, 2009 39.80 39.80 37.20 38.40 69,250 +0.20(+0.52%)
May 22, 2009 37.60 43.00 36.20 38.20 255,445 +2.00(+5.52%)
May 21, 2009 37.40 37.80 36.00 36.20 55,494 -2.00(-5.24%)
May 20, 2009 41.80 41.80 37.40 38.20 96,589 -1.00(-2.55%)
May 19, 2009 39.60 43.00 37.60 39.20 183,735 +1.00(+2.62%)
May 18, 2009 37.60 39.60 35.60 38.20 209,259 +3.80(+11.05%)
May 15, 2009 35.80 37.40 33.40 34.40 126,230 +1.60(+4.88%)
May 14, 2009 32.60 33.80 32.20 32.80 29,934 +0.60(+1.86%)
May 13, 2009 36.00 36.00 32.20 32.20 71,369 -3.80(-10.56%)
May 12, 2009 34.20 38.60 33.60 36.00 159,487 +2.40(+7.14%)
May 11, 2009 36.00 36.40 33.00 33.60 80,742 -1.80(-5.08%)
May 08, 2009 35.80 36.00 31.60 35.40 127,829 -0.20(-0.56%)
May 07, 2009 37.80 38.00 34.40 35.60 100,171 -1.60(-4.30%)
May 06, 2009 39.00 39.40 35.80 37.20 181,331 -3.00(-7.46%)
May 05, 2009 33.60 40.40 31.00 40.20 394,663 +6.60(+19.64%)
May 04, 2009 33.20 36.80 30.20 33.60 469,854 -3.00(-8.20%)
May 01, 2009 41.00 42.79 35.40 36.60 626,327 -12.20(-25.00%)
Apr 30, 2009 57.80 60.00 48.00 48.80 591,075 -8.00(-14.08%)
Apr 29, 2009 58.60 62.00 52.40 56.80 972,382 -6.80(-10.69%)
Apr 28, 2009 62.20 65.00 54.20 63.60 1,549,893 +12.60(+24.71%)
Apr 27, 2009 70.60 77.60 46.60 51.00 2,636,285 +22.60(+79.58%)
Apr 24, 2009 16.20 29.80 16.20 28.40 82,230 +12.20(+75.31%)
Apr 23, 2009 16.80 17.40 16.00 16.20 5,615 -0.80(-4.71%)
Apr 22, 2009 17.40 17.60 16.80 17.00 6,364 -0.40(-2.30%)
Apr 21, 2009 16.80 17.40 16.80 17.40 5,466 +0.40(+2.35%)
Apr 20, 2009 17.60 18.00 17.00 17.00 7,123 -1.00(-5.56%)
Apr 17, 2009 17.60 18.00 17.20 18.00 12,855 +0.60(+3.45%)
Apr 16, 2009 17.00 17.60 16.80 17.40 10,076 +0.80(+4.82%)
Apr 15, 2009 15.40 16.80 15.40 16.60 3,847 +1.40(+9.21%)
Apr 14, 2009 17.40 18.00 15.20 15.20 19,214 -1.00(-6.17%)
Apr 13, 2009 15.80 16.80 15.80 16.20 6,246 +0.00(+0.00%)
Apr 09, 2009 16.80 17.00 15.60 16.20 10,720 +0.00(+0.00%)
Apr 08, 2009 17.00 17.00 15.61 16.20 4,170 +0.80(+5.19%)
Apr 07, 2009 15.80 16.20 15.40 15.40 5,204 -0.60(-3.75%)
Apr 06, 2009 16.80 16.80 15.20 16.00 11,488 -0.60(-3.61%)
Apr 03, 2009 16.80 20.20 15.06 16.60 17,251 +0.40(+2.47%)
Apr 02, 2009 19.60 21.00 10.40 16.20 22,747 -2.60(-13.83%)
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.