Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.96 32.23 31.54 32.19 6,709,696 +0.31(+0.97%)
May 28, 2009 31.71 32.07 31.14 31.88 6,976,819 +0.29(+0.91%)
May 27, 2009 32.65 32.77 31.54 31.59 8,698,813 -1.05(-3.23%)
May 26, 2009 31.54 32.74 31.20 32.65 7,343,405 +1.04(+3.28%)
May 22, 2009 32.03 32.13 31.57 31.61 6,694,104 -0.27(-0.85%)
May 21, 2009 32.39 32.53 31.58 31.88 8,374,981 -0.93(-2.84%)
May 20, 2009 33.32 33.65 32.77 32.81 6,628,305 -0.21(-0.64%)
May 19, 2009 33.06 33.30 32.60 33.02 7,326,131 -0.13(-0.39%)
May 18, 2009 32.63 33.20 32.52 33.15 7,548,354 +0.73(+2.26%)
May 15, 2009 32.33 32.88 32.19 32.42 8,481,914 -0.01(-0.03%)
May 14, 2009 32.00 32.64 31.92 32.43 8,291,587 +0.56(+1.76%)
May 13, 2009 32.68 32.85 31.68 31.87 10,147,668 -1.45(-4.35%)
May 12, 2009 33.26 33.47 32.66 33.32 7,294,642 +0.23(+0.71%)
May 11, 2009 33.25 33.35 32.85 33.08 6,961,142 -0.55(-1.63%)
May 08, 2009 33.14 33.71 33.13 33.63 9,662,718 +0.87(+2.65%)
May 07, 2009 33.03 33.34 32.45 32.76 10,054,738 -0.34(-1.01%)
May 06, 2009 32.88 33.22 32.37 33.10 9,053,286 +0.40(+1.22%)
May 05, 2009 32.70 32.89 32.34 32.70 7,687,111 -0.03(-0.09%)
May 04, 2009 32.40 32.89 32.24 32.73 8,075,932 +0.34(+1.04%)
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.