Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 94.79 95.65 90.61 92.03 17,862 +1.36(+1.49%)
May 29, 2008 87.49 90.85 86.40 90.67 9,136 +3.51(+4.02%)
May 28, 2008 84.31 87.61 84.10 87.16 19,427 +2.86(+3.39%)
May 27, 2008 82.19 84.31 81.27 84.31 16,944 +2.42(+2.95%)
May 26, 2008 82.69 83.04 80.77 81.89 0 +0.00(+0.00%)
May 23, 2008 82.69 83.04 80.77 81.89 13,645 -1.65(-1.97%)
May 22, 2008 84.10 85.13 82.45 83.54 14,044 -0.91(-1.08%)
May 21, 2008 83.95 84.54 82.66 84.45 17,201 +0.71(+0.84%)
May 20, 2008 86.31 86.31 82.48 83.75 12,953 -2.24(-2.60%)
May 19, 2008 84.60 87.05 84.07 85.99 13,926 +1.80(+2.13%)
May 16, 2008 84.54 84.54 82.63 84.19 11,499 -0.06(-0.07%)
May 15, 2008 84.43 85.90 82.98 84.25 18,190 -0.32(-0.38%)
May 14, 2008 82.92 85.01 82.92 84.57 10,048 +2.27(+2.76%)
May 13, 2008 84.25 84.25 82.30 82.30 11,349 -1.56(-1.86%)
May 12, 2008 82.48 83.87 82.48 83.87 12,354 +1.36(+1.64%)
May 09, 2008 82.19 83.13 81.13 82.51 6,092 -0.80(-0.95%)
May 08, 2008 78.95 83.31 77.47 83.31 18,124 +4.09(+5.17%)
May 07, 2008 82.48 82.86 79.15 79.21 17,571 -3.27(-3.96%)
May 06, 2008 81.24 82.48 80.95 82.48 10,546 +0.91(+1.12%)
May 05, 2008 80.12 82.30 78.95 81.57 23,181 +1.00(+1.24%)
May 02, 2008 84.28 85.01 79.69 80.57 21,635 -3.03(-3.63%)
May 01, 2008 78.36 84.28 78.19 83.60 20,935 +5.21(+6.65%)
Apr 30, 2008 79.68 81.74 78.33 78.39 18,494 -1.00(-1.26%)
Apr 29, 2008 80.12 81.01 79.36 79.39 8,789 -0.56(-0.70%)
Apr 28, 2008 79.77 81.24 78.36 79.95 13,718 -0.24(-0.29%)
Apr 25, 2008 82.48 82.48 79.12 80.18 9,641 -1.15(-1.41%)
Apr 24, 2008 79.77 82.01 78.36 81.33 11,382 +1.62(+2.03%)
Apr 23, 2008 78.09 81.33 76.44 79.71 14,054 +1.56(+2.00%)
Apr 22, 2008 81.36 81.36 78.15 78.15 29,621 -3.45(-4.22%)
Apr 21, 2008 81.57 82.19 80.95 81.60 9,628 +0.00(+0.00%)
Apr 18, 2008 81.01 82.01 80.12 81.60 14,962 +1.77(+2.21%)
Apr 17, 2008 79.18 81.01 78.77 79.83 14,887 +0.68(+0.86%)
Apr 16, 2008 76.38 80.04 76.03 79.15 12,051 +3.48(+4.59%)
Apr 15, 2008 74.70 75.82 73.23 75.68 15,652 +1.83(+2.47%)
Apr 14, 2008 72.79 75.74 72.23 73.85 31,296 +1.65(+2.28%)
Apr 11, 2008 73.35 74.50 72.17 72.20 14,122 -1.59(-2.16%)
Apr 10, 2008 73.53 74.38 72.94 73.79 25,290 +0.27(+0.36%)
Apr 09, 2008 75.32 75.82 73.29 73.53 26,580 -1.12(-1.50%)
Apr 08, 2008 73.64 75.85 72.97 74.65 38,733 +1.00(+1.36%)
Apr 07, 2008 73.44 75.09 72.79 73.64 29,012 +0.56(+0.77%)
Apr 04, 2008 72.79 74.14 71.96 73.08 27,531 +0.91(+1.27%)
Apr 03, 2008 72.05 73.53 71.17 72.17 26,156 -0.38(-0.53%)
Apr 02, 2008 72.17 73.67 71.43 72.55 18,738 +1.24(+1.73%)
Apr 01, 2008 69.34 73.00 68.84 71.32 22,065 +2.42(+3.51%)
Mar 31, 2008 69.25 70.37 67.16 68.90 26,682 +0.21(+0.30%)
Mar 28, 2008 68.61 71.23 68.61 68.69 13,952 +0.09(+0.13%)
Mar 27, 2008 70.26 70.70 68.14 68.61 31,503 -1.21(-1.73%)
Mar 26, 2008 67.46 70.70 67.46 69.81 40,600 +1.91(+2.82%)
Mar 25, 2008 67.22 68.84 67.16 67.90 68,912 +0.59(+0.88%)
Mar 24, 2008 66.99 68.87 66.96 67.31 79,674 +0.32(+0.48%)
Mar 21, 2008 67.90 69.99 65.75 66.99 66,672 +0.00(+0.00%)
Mar 20, 2008 67.90 69.99 65.75 66.99 66,672 +1.15(+1.74%)
Mar 19, 2008 65.98 68.02 65.25 65.84 24,204 +0.56(+0.86%)
Mar 18, 2008 64.81 67.10 63.04 65.28 28,753 +0.47(+0.73%)
Mar 17, 2008 63.04 66.69 61.12 64.81 26,376 +0.00(+0.00%)
Mar 14, 2008 64.42 69.23 64.42 64.81 32,860 -3.74(-5.46%)
Mar 13, 2008 65.07 69.23 63.30 68.55 52,821 +2.86(+4.35%)
Mar 12, 2008 64.66 67.10 63.92 65.69 17,754 +1.03(+1.59%)
Mar 11, 2008 60.36 64.72 60.24 64.66 40,702 +5.71(+9.70%)
Mar 10, 2008 58.62 59.95 58.06 58.94 21,047 +0.77(+1.32%)
Mar 07, 2008 59.65 60.03 56.68 58.18 26,207 -1.47(-2.47%)
Mar 06, 2008 61.33 63.48 59.65 59.65 15,887 -1.91(-3.11%)
Mar 05, 2008 58.71 61.63 57.53 61.57 19,282 +2.50(+4.24%)
Mar 04, 2008 58.03 59.89 56.82 59.06 15,513 +0.59(+1.01%)
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.