Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.39 42.70 41.45 42.26 2,321,907 +0.22(+0.52%)
May 28, 2009 42.52 42.89 41.35 42.04 932,797 +0.07(+0.17%)
May 27, 2009 42.47 43.21 41.83 41.97 611,517 -0.58(-1.36%)
May 26, 2009 41.40 42.69 40.85 42.55 1,110,045 +0.46(+1.09%)
May 22, 2009 42.33 42.55 41.48 42.09 614,651 -0.10(-0.24%)
May 21, 2009 42.73 43.05 41.56 42.19 737,332 -1.11(-2.56%)
May 20, 2009 43.58 45.09 43.09 43.30 870,669 +0.24(+0.56%)
May 19, 2009 42.64 43.80 42.64 43.06 772,321 +0.41(+0.96%)
May 18, 2009 41.47 42.65 40.69 42.65 829,680 +1.74(+4.25%)
May 17, 2009 40.39 41.64 40.15 40.91 76,330 -0.41(-0.99%)
May 15, 2009 40.39 41.64 40.15 41.32 815,701 +0.89(+2.20%)
May 14, 2009 40.33 41.35 40.10 40.43 1,261,722 +0.11(+0.27%)
May 13, 2009 41.77 41.81 40.00 40.32 1,102,004 -2.14(-5.04%)
May 12, 2009 42.68 43.05 41.81 42.46 1,098,588 +0.13(+0.31%)
May 11, 2009 42.13 43.15 41.89 42.33 751,693 -0.59(-1.37%)
May 08, 2009 43.31 43.66 42.15 42.92 935,619 +0.20(+0.47%)
May 07, 2009 43.40 44.12 41.00 42.72 1,384,223 -0.25(-0.58%)
May 06, 2009 43.76 44.90 42.55 42.97 1,315,178 -0.75(-1.72%)
May 05, 2009 44.19 44.30 43.29 43.72 1,250,286 -0.48(-1.09%)
May 04, 2009 43.86 44.20 43.47 44.20 736,860 +2.20(+5.24%)
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.