Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 83.12 84.28 82.41 84.28 2,894,515 +2.57(+3.15%)
May 28, 2009 78.86 82.26 78.24 81.71 2,391,621 +3.91(+5.03%)
May 27, 2009 78.54 80.26 77.74 77.80 2,111,139 -0.67(-0.85%)
May 26, 2009 75.88 78.86 74.73 78.47 2,077,256 +2.18(+2.86%)
May 22, 2009 75.95 77.60 75.61 76.29 1,561,596 +0.60(+0.79%)
May 21, 2009 76.08 76.35 74.13 75.69 1,823,422 -1.92(-2.47%)
May 20, 2009 78.75 80.66 77.40 77.61 2,131,850 +0.43(+0.56%)
May 19, 2009 76.08 78.09 75.15 77.18 1,809,763 +1.09(+1.43%)
May 18, 2009 73.67 76.15 73.67 76.09 2,090,758 +3.61(+4.98%)
May 15, 2009 72.71 74.32 71.95 72.48 2,318,710 -1.52(-2.05%)
May 14, 2009 72.97 74.52 72.32 74.00 2,419,179 +0.53(+0.72%)
May 13, 2009 77.15 77.15 72.74 73.47 2,807,322 -4.05(-5.22%)
May 12, 2009 78.07 78.25 75.36 77.52 2,261,802 +0.50(+0.65%)
May 11, 2009 77.98 78.23 76.30 77.02 1,935,966 -2.63(-3.30%)
May 08, 2009 77.96 80.60 77.95 79.65 2,359,294 +2.98(+3.89%)
May 07, 2009 81.71 82.63 75.54 76.67 2,427,486 -2.89(-3.63%)
May 06, 2009 79.79 80.33 77.66 79.56 2,472,592 +1.30(+1.66%)
May 05, 2009 77.40 78.45 76.00 78.26 2,199,540 -0.31(-0.39%)
May 04, 2009 78.38 78.57 77.66 78.57 2,077,682 +3.76(+5.03%)
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.