Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.45 33.73 32.40 33.18 9,060,597 -0.12(-0.36%)
May 28, 2009 32.23 33.54 31.35 33.30 11,284,063 +2.64(+8.61%)
May 27, 2009 31.10 32.24 30.55 30.66 11,150,976 +0.25(+0.82%)
May 26, 2009 28.13 30.75 28.11 30.41 7,367,838 +1.42(+4.90%)
May 22, 2009 29.48 29.68 28.78 28.99 6,023,997 +0.10(+0.35%)
May 21, 2009 29.13 29.29 28.35 28.89 8,416,421 -1.42(-4.68%)
May 20, 2009 28.57 31.38 30.02 30.31 10,847,449 +1.26(+4.34%)
May 19, 2009 28.57 29.55 28.36 29.05 7,983,306 +1.17(+4.20%)
May 18, 2009 26.56 27.96 26.45 27.88 5,899,816 +2.15(+8.36%)
May 15, 2009 26.18 26.37 25.34 25.73 7,062,933 +0.18(+0.70%)
May 14, 2009 25.20 25.84 24.68 25.55 7,771,573 +1.14(+4.67%)
May 13, 2009 25.51 25.76 24.07 24.41 10,529,095 -1.82(-6.94%)
May 12, 2009 27.22 27.22 25.75 26.23 11,789,332 -0.88(-3.25%)
May 11, 2009 28.21 28.24 26.78 27.11 10,972,576 -1.59(-5.54%)
May 08, 2009 28.94 29.39 28.28 28.70 12,674,288 +1.88(+6.99%)
May 07, 2009 28.60 28.91 26.48 26.82 8,409,004 -1.07(-3.82%)
May 06, 2009 28.20 28.26 27.28 27.89 8,901,626 -0.02(-0.07%)
May 05, 2009 28.22 28.48 27.31 27.91 8,944,570 -0.02(-0.07%)
May 04, 2009 27.83 27.96 27.48 27.93 15,034,612 +2.34(+9.14%)
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.