Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.24 30.83 29.77 30.71 710,394 +1.04(+3.51%)
May 28, 2009 31.04 31.12 29.09 29.67 1,617,844 -0.79(-2.59%)
May 27, 2009 31.76 32.56 30.32 30.46 1,221,169 -1.36(-4.27%)
May 26, 2009 30.91 32.16 30.68 31.82 1,046,079 +0.67(+2.15%)
May 22, 2009 31.91 32.01 30.77 31.15 702,645 -0.66(-2.07%)
May 21, 2009 32.31 32.43 31.34 31.81 997,801 -1.06(-3.22%)
May 20, 2009 34.99 35.52 32.64 32.87 1,110,750 -1.70(-4.92%)
May 19, 2009 34.23 35.61 33.71 34.57 1,281,081 -0.07(-0.20%)
May 18, 2009 32.88 34.95 32.48 34.64 1,943,156 +2.40(+7.44%)
May 15, 2009 32.03 33.37 32.01 32.24 1,009,285 -0.02(-0.06%)
May 14, 2009 31.74 33.20 30.96 32.26 1,420,769 +0.66(+2.09%)
May 13, 2009 32.91 32.91 31.35 31.60 1,106,219 -2.17(-6.43%)
May 12, 2009 34.98 35.11 32.89 33.77 878,411 -0.96(-2.76%)
May 11, 2009 34.54 35.92 34.32 34.73 1,416,425 -0.71(-2.00%)
May 08, 2009 34.79 37.49 33.51 35.44 1,321,586 +2.26(+6.81%)
May 07, 2009 35.89 35.89 32.52 33.18 1,184,881 -2.08(-5.90%)
May 06, 2009 36.07 36.61 33.59 35.26 1,061,416 -0.24(-0.68%)
May 05, 2009 35.75 36.86 34.58 35.50 1,374,283 -0.81(-2.23%)
May 04, 2009 36.13 36.47 35.92 36.31 979,443 +2.56(+7.59%)
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.