Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 99.57 101.46 97.53 101.04 6,205,535 +1.88(+1.90%)
May 29, 2008 101.74 103.59 98.30 99.15 5,525,651 -3.38(-3.30%)
May 28, 2008 102.73 102.77 98.78 102.53 6,695,554 -1.13(-1.09%)
May 27, 2008 101.93 103.90 100.37 103.66 5,088,835 +0.75(+0.73%)
May 26, 2008 106.64 107.08 101.56 102.91 0 +0.00(+0.00%)
May 23, 2008 106.64 107.08 101.56 102.91 5,085,426 -2.39(-2.26%)
May 22, 2008 107.72 108.53 104.16 105.30 6,605,988 -2.30(-2.13%)
May 21, 2008 108.76 112.71 107.20 107.59 8,562,164 -2.48(-2.26%)
May 20, 2008 107.62 110.28 106.83 110.08 6,909,436 +2.55(+2.37%)
May 19, 2008 106.70 108.57 104.00 107.53 6,822,126 +2.20(+2.09%)
May 16, 2008 102.83 105.46 100.72 105.33 6,183,431 +4.85(+4.82%)
May 15, 2008 97.01 100.97 96.78 100.49 6,270,209 +4.79(+5.00%)
May 14, 2008 96.92 97.48 94.90 95.70 4,051,286 -1.46(-1.50%)
May 13, 2008 95.40 97.81 93.38 97.15 3,982,778 +2.38(+2.51%)
May 12, 2008 95.02 95.70 92.67 94.78 3,210,623 -0.44(-0.47%)
May 09, 2008 96.57 97.18 92.79 95.22 3,109,070 +0.64(+0.68%)
May 08, 2008 93.78 95.05 92.00 94.58 4,840,538 +1.79(+1.92%)
May 07, 2008 96.80 97.47 92.79 92.79 6,278,195 -3.35(-3.48%)
May 06, 2008 92.05 97.07 91.91 96.14 6,952,090 +7.07(+7.93%)
May 05, 2008 88.75 90.58 87.65 89.08 4,444,360 +1.59(+1.81%)
May 02, 2008 85.68 89.06 85.16 87.49 4,747,427 +3.19(+3.79%)
May 01, 2008 87.07 87.07 81.56 84.30 5,718,145 -3.08(-3.52%)
Apr 30, 2008 90.19 91.57 84.63 87.37 7,529,562 +0.55(+0.63%)
Apr 29, 2008 86.78 88.44 86.06 86.82 3,211,195 -1.44(-1.63%)
Apr 28, 2008 91.03 91.40 86.85 88.26 4,143,950 -2.22(-2.46%)
Apr 25, 2008 90.50 91.73 88.57 90.48 3,532,914 +0.71(+0.79%)
Apr 24, 2008 89.08 91.31 85.59 89.77 4,929,435 -1.36(-1.49%)
Apr 23, 2008 94.25 94.65 91.13 91.13 5,110,949 -4.14(-4.34%)
Apr 22, 2008 92.42 96.10 91.33 95.27 6,726,153 +2.67(+2.88%)
Apr 21, 2008 87.60 93.02 86.71 92.60 6,752,804 +6.01(+6.95%)
Apr 18, 2008 84.90 87.84 84.15 86.59 4,971,418 +2.25(+2.66%)
Apr 17, 2008 84.74 86.25 83.71 84.34 3,929,550 -1.21(-1.41%)
Apr 16, 2008 84.76 86.23 83.34 85.55 6,309,050 +0.40(+0.47%)
Apr 15, 2008 83.46 85.80 82.38 85.15 8,282,313 +1.90(+2.28%)
Apr 14, 2008 77.19 85.19 75.81 83.25 15,590,257 +6.94(+9.09%)
Apr 11, 2008 79.35 79.75 76.24 76.32 3,314,363 -3.10(-3.91%)
Apr 10, 2008 80.86 80.86 78.59 79.42 3,560,090 -1.46(-1.80%)
Apr 09, 2008 80.12 82.00 79.70 80.87 3,184,255 +1.38(+1.74%)
Apr 08, 2008 78.65 80.40 77.88 79.49 1,970,838 +0.44(+0.55%)
Apr 07, 2008 78.64 80.84 78.16 79.05 2,907,653 +0.96(+1.23%)
Apr 04, 2008 76.56 79.79 76.56 78.09 3,520,561 +1.50(+1.95%)
Apr 03, 2008 76.20 78.04 75.37 76.59 2,919,083 -0.21(-0.28%)
Apr 02, 2008 76.63 77.95 75.28 76.81 3,239,191 +0.72(+0.94%)
Apr 01, 2008 75.71 76.09 72.56 76.09 4,771,389 +3.55(+4.89%)
Mar 31, 2008 72.53 74.00 71.47 72.55 4,054,559 -0.16(-0.21%)
Mar 28, 2008 73.67 74.08 72.35 72.70 2,803,452 -0.96(-1.31%)
Mar 27, 2008 77.20 77.65 73.48 73.67 3,509,579 -2.54(-3.34%)
Mar 26, 2008 73.39 76.55 73.39 76.21 4,591,450 +2.58(+3.51%)
Mar 25, 2008 73.22 74.52 72.74 73.62 4,512,410 +0.08(+0.11%)
Mar 24, 2008 74.61 76.01 73.10 73.54 4,112,233 -1.21(-1.62%)
Mar 21, 2008 73.82 74.76 70.44 74.75 5,671,484 +0.00(+0.00%)
Mar 20, 2008 73.82 74.76 70.44 74.75 5,671,484 +0.43(+0.58%)
Mar 19, 2008 81.40 82.07 74.07 74.32 7,731,036 -6.52(-8.06%)
Mar 18, 2008 80.44 80.84 78.03 80.84 4,623,068 +2.13(+2.71%)
Mar 17, 2008 79.70 80.28 76.84 78.71 4,288,683 -2.77(-3.40%)
Mar 14, 2008 83.30 83.63 80.00 81.48 4,579,749 -1.36(-1.64%)
Mar 13, 2008 81.19 83.28 80.24 82.84 5,661,661 +0.07(+0.09%)
Mar 12, 2008 79.71 83.23 79.07 82.77 7,295,259 +3.08(+3.86%)
Mar 11, 2008 76.51 79.98 76.37 79.69 6,270,956 +4.06(+5.37%)
Mar 10, 2008 75.66 76.52 73.71 75.62 5,156,107 +0.19(+0.25%)
Mar 07, 2008 75.75 76.56 74.31 75.43 3,065,278 -1.07(-1.40%)
Mar 06, 2008 78.98 79.15 76.02 76.50 2,904,326 -2.53(-3.20%)
Mar 05, 2008 77.18 79.54 76.49 79.03 4,506,046 +2.54(+3.32%)
Mar 04, 2008 76.55 78.26 74.46 76.49 3,433,582 -0.63(-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.