Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.39 22.48 21.92 22.17 16,973,234 +0.30(+1.39%)
May 28, 2009 21.89 21.99 21.52 21.87 13,877,857 +0.33(+1.54%)
May 27, 2009 21.83 21.97 21.48 21.53 12,359,598 -0.21(-0.97%)
May 26, 2009 21.17 21.83 21.17 21.74 13,035,723 +0.43(+2.00%)
May 22, 2009 21.34 21.49 21.19 21.32 8,973,202 +0.09(+0.40%)
May 21, 2009 21.10 21.32 20.93 21.23 12,087,420 -0.17(-0.77%)
May 20, 2009 21.52 21.70 21.35 21.40 16,586,184 +0.30(+1.44%)
May 19, 2009 21.18 21.31 21.02 21.10 12,631,681 -0.07(-0.34%)
May 18, 2009 20.91 21.19 20.84 21.17 13,554,989 +0.73(+3.59%)
May 15, 2009 20.59 20.71 20.29 20.43 11,872,167 -0.27(-1.30%)
May 14, 2009 20.48 20.79 20.35 20.70 13,564,703 +0.08(+0.39%)
May 13, 2009 20.88 21.01 20.57 20.62 18,940,146 -0.21(-1.03%)
May 12, 2009 20.78 21.16 20.71 20.84 19,348,758 +0.16(+0.77%)
May 11, 2009 20.57 20.84 20.52 20.68 22,176,730 -0.59(-2.77%)
May 08, 2009 20.68 21.45 20.65 21.27 26,240,218 +1.03(+5.11%)
May 07, 2009 20.59 20.68 20.13 20.23 33,205,032 -0.06(-0.31%)
May 06, 2009 20.14 20.32 19.87 20.30 17,148,732 +0.57(+2.89%)
May 05, 2009 19.62 19.82 19.51 19.73 12,389,869 -0.08(-0.40%)
May 04, 2009 19.87 19.91 19.74 19.81 16,935,150 +0.51(+2.62%)
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.