Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 88.91 89.66 87.93 88.62 3,976,654 +0.88(+1.00%)
May 29, 2008 88.70 89.46 87.12 87.74 5,073,025 -1.59(-1.78%)
May 28, 2008 87.00 89.44 86.10 89.33 4,729,829 +1.85(+2.11%)
May 27, 2008 85.12 87.91 84.46 87.48 4,701,045 +2.01(+2.35%)
May 26, 2008 86.23 87.46 84.39 85.47 0 +0.00(+0.00%)
May 23, 2008 86.23 87.46 84.39 85.47 3,924,189 -0.34(-0.40%)
May 22, 2008 86.75 87.17 84.94 85.81 4,133,504 -0.89(-1.03%)
May 21, 2008 87.89 89.44 86.61 86.70 5,486,206 -0.33(-0.38%)
May 20, 2008 86.98 87.36 85.52 87.03 4,323,673 +1.39(+1.62%)
May 19, 2008 85.54 86.70 84.65 85.64 4,171,981 +0.29(+0.34%)
May 16, 2008 83.00 85.35 83.00 85.35 4,533,987 +2.88(+3.49%)
May 15, 2008 80.56 82.52 79.60 82.47 5,351,724 +2.51(+3.14%)
May 14, 2008 81.30 81.70 79.80 79.96 3,482,249 -1.25(-1.54%)
May 13, 2008 80.75 81.45 78.87 81.21 3,969,281 +0.54(+0.67%)
May 12, 2008 80.11 81.01 79.20 80.67 2,487,705 +0.02(+0.02%)
May 09, 2008 81.11 81.47 78.95 80.65 3,473,778 -0.65(-0.80%)
May 08, 2008 79.48 81.34 78.77 81.30 3,827,238 +2.46(+3.12%)
May 07, 2008 80.05 80.66 78.40 78.84 2,985,709 -0.86(-1.08%)
May 06, 2008 78.05 80.30 78.05 79.70 4,052,157 +1.72(+2.21%)
May 05, 2008 77.45 78.90 77.14 77.98 4,201,274 +0.81(+1.05%)
May 02, 2008 77.15 77.94 76.61 77.17 5,761,019 +0.27(+0.35%)
May 01, 2008 80.01 80.01 75.77 76.90 6,414,541 -3.98(-4.92%)
Apr 30, 2008 79.67 81.34 79.29 80.88 3,212,048 +1.40(+1.76%)
Apr 29, 2008 79.93 80.53 79.31 79.48 2,574,026 -2.21(-2.71%)
Apr 28, 2008 82.27 83.31 81.62 81.69 2,503,486 -0.19(-0.23%)
Apr 25, 2008 80.81 82.05 80.15 81.88 3,018,412 +1.43(+1.78%)
Apr 24, 2008 83.28 83.28 79.04 80.45 3,727,882 -3.19(-3.81%)
Apr 23, 2008 80.99 84.00 80.45 83.64 5,577,709 +2.52(+3.11%)
Apr 22, 2008 81.81 82.21 80.21 81.12 4,201,213 -0.70(-0.86%)
Apr 21, 2008 81.08 82.01 79.46 81.82 5,049,645 +1.02(+1.26%)
Apr 18, 2008 77.40 81.09 77.33 80.80 4,988,524 +3.42(+4.42%)
Apr 17, 2008 76.60 77.53 75.70 77.38 3,284,471 +0.49(+0.64%)
Apr 16, 2008 75.79 76.96 74.92 76.89 4,742,911 +1.74(+2.32%)
Apr 15, 2008 73.85 75.30 73.55 75.15 5,391,762 +2.08(+2.85%)
Apr 14, 2008 72.20 73.68 71.57 73.07 2,789,210 +1.26(+1.75%)
Apr 11, 2008 72.64 73.13 71.46 71.81 3,070,538 -0.95(-1.31%)
Apr 10, 2008 72.00 72.99 71.31 72.76 3,933,846 +0.83(+1.15%)
Apr 09, 2008 72.76 72.76 70.81 71.93 4,858,042 -0.90(-1.24%)
Apr 08, 2008 72.60 74.17 72.30 72.83 3,816,540 -0.45(-0.61%)
Apr 07, 2008 73.51 74.85 73.03 73.28 4,975,459 +1.12(+1.55%)
Apr 04, 2008 71.25 73.62 71.20 72.16 5,321,958 +0.75(+1.05%)
Apr 03, 2008 71.44 72.46 71.33 71.41 3,873,018 -0.64(-0.89%)
Apr 02, 2008 71.00 72.72 69.61 72.05 4,525,415 +1.56(+2.21%)
Apr 01, 2008 68.51 70.63 67.48 70.49 4,080,255 +1.99(+2.91%)
Mar 31, 2008 67.06 69.57 67.06 68.50 5,314,174 +1.15(+1.71%)
Mar 28, 2008 68.92 69.22 66.86 67.35 4,147,249 -1.76(-2.55%)
Mar 27, 2008 70.06 70.46 68.67 69.11 4,358,303 -0.58(-0.83%)
Mar 26, 2008 66.84 70.11 66.36 69.69 5,506,976 +2.63(+3.92%)
Mar 25, 2008 65.72 67.61 65.31 67.06 5,245,013 +1.38(+2.10%)
Mar 24, 2008 65.84 67.44 65.33 65.68 7,086,087 +0.12(+0.18%)
Mar 21, 2008 65.85 67.16 64.20 65.56 8,216,963 +0.00(+0.00%)
Mar 20, 2008 65.85 67.16 64.20 65.56 8,216,463 -0.46(-0.70%)
Mar 19, 2008 70.00 70.60 65.74 66.02 6,966,909 -3.90(-5.58%)
Mar 18, 2008 67.62 70.02 67.36 69.92 4,617,859 +3.43(+5.16%)
Mar 17, 2008 66.09 67.50 65.00 66.49 4,486,678 -1.34(-1.98%)
Mar 14, 2008 68.94 68.94 65.90 67.83 3,778,542 -0.64(-0.93%)
Mar 13, 2008 65.60 68.76 64.73 68.47 5,960,012 +2.24(+3.38%)
Mar 12, 2008 68.28 68.28 66.09 66.23 4,904,354 -1.77(-2.60%)
Mar 11, 2008 68.04 68.71 66.99 68.00 6,490,226 +1.33(+1.99%)
Mar 10, 2008 68.00 68.00 66.36 66.67 3,840,068 -1.20(-1.77%)
Mar 07, 2008 69.00 69.45 67.07 67.87 3,937,841 -1.88(-2.70%)
Mar 06, 2008 70.53 71.27 69.59 69.75 5,802,250 -0.26(-0.37%)
Mar 05, 2008 67.75 70.01 67.03 70.01 5,361,418 +3.21(+4.81%)
Mar 04, 2008 66.60 67.60 65.57 66.80 4,274,711 -0.55(-0.82%)
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.