Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.81 19.91 19.46 19.72 11,239,638 +0.05(+0.25%)
May 28, 2009 19.53 19.93 19.40 19.67 10,620,498 +0.31(+1.59%)
May 27, 2009 19.63 19.81 19.27 19.36 9,968,846 -0.30(-1.52%)
May 26, 2009 19.19 19.73 18.77 19.66 9,505,916 +0.51(+2.64%)
May 22, 2009 18.87 19.42 18.85 19.15 7,435,249 +0.30(+1.57%)
May 21, 2009 18.83 18.89 18.60 18.86 8,560,178 -0.18(-0.97%)
May 20, 2009 19.54 19.54 18.99 19.04 9,294,022 -0.31(-1.61%)
May 19, 2009 18.85 19.52 18.80 19.35 10,692,802 +0.44(+2.30%)
May 18, 2009 19.39 19.59 18.70 18.92 13,130,388 -0.47(-2.44%)
May 15, 2009 19.95 19.96 18.95 19.39 13,207,486 -0.69(-3.46%)
May 14, 2009 20.26 20.46 19.88 20.09 8,653,245 -0.12(-0.61%)
May 13, 2009 20.51 20.58 20.06 20.21 14,542,102 -0.80(-3.81%)
May 12, 2009 20.74 21.13 20.55 21.01 8,959,236 +0.37(+1.79%)
May 11, 2009 20.38 20.85 20.33 20.64 8,029,062 +0.05(+0.22%)
May 08, 2009 19.99 21.10 19.95 20.60 16,491,242 +0.80(+4.02%)
May 07, 2009 19.56 19.81 19.22 19.80 13,561,669 +0.41(+2.14%)
May 06, 2009 19.70 19.76 19.26 19.38 10,242,408 -0.11(-0.55%)
May 05, 2009 19.45 19.62 19.31 19.49 7,020,964 -0.07(-0.38%)
May 04, 2009 19.39 19.56 19.38 19.56 10,925,674 +0.27(+1.41%)
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.