Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 105.25 105.44 102.21 104.90 341,800 +0.07(+0.07%)
Mar 28, 2008 105.58 106.06 104.56 104.83 215,000 -0.54(-0.51%)
Mar 27, 2008 107.13 108.08 104.96 105.37 497,700 -2.09(-1.94%)
Mar 26, 2008 107.35 108.06 106.01 107.46 644,325 -0.14(-0.13%)
Mar 25, 2008 104.60 108.56 104.45 107.60 721,669 +3.59(+3.45%)
Mar 24, 2008 101.00 104.59 99.45 104.01 580,102 +3.41(+3.39%)
Mar 21, 2008 99.95 101.08 99.03 100.60 793,072 +0.00(+0.00%)
Mar 20, 2008 99.95 101.08 99.03 100.60 793,072 +0.02(+0.02%)
Mar 19, 2008 104.95 104.99 100.50 100.58 519,685 -4.26(-4.06%)
Mar 18, 2008 105.00 105.17 102.34 104.84 768,129 +1.91(+1.86%)
Mar 17, 2008 100.96 104.00 99.00 102.93 786,023 +0.69(+0.67%)
Mar 14, 2008 106.07 106.07 100.50 102.24 630,421 -2.87(-2.73%)
Mar 13, 2008 103.14 105.83 101.91 105.11 641,960 +0.49(+0.47%)
Mar 12, 2008 104.15 105.65 103.30 104.62 469,397 +0.61(+0.59%)
Mar 11, 2008 101.25 104.31 101.25 104.01 704,685 +3.83(+3.82%)
Mar 10, 2008 104.38 105.73 99.76 100.18 925,098 -4.90(-4.66%)
Mar 07, 2008 106.00 108.00 103.67 105.08 673,337 -1.67(-1.56%)
Mar 06, 2008 105.76 107.86 104.79 106.75 790,462 +0.79(+0.75%)
Mar 05, 2008 103.79 106.74 103.79 105.96 649,807 +1.25(+1.19%)
Mar 04, 2008 103.52 106.40 103.08 104.71 807,094 +0.33(+0.32%)
Mar 03, 2008 102.11 105.20 101.55 104.38 688,151 +2.08(+2.03%)
Feb 29, 2008 106.94 107.00 101.76 102.30 1,023,131 -6.64(-6.10%)
Feb 28, 2008 107.00 109.98 106.90 108.94 745,300 +1.13(+1.05%)
Feb 27, 2008 113.22 113.22 103.24 107.81 1,186,050 -3.63(-3.26%)
Feb 26, 2008 110.22 112.50 108.01 111.44 1,478,911 -0.44(-0.39%)
Feb 25, 2008 109.32 112.40 107.57 111.88 1,013,289 -0.42(-0.37%)
Feb 22, 2008 114.60 114.60 108.00 112.30 1,026,428 -1.74(-1.53%)
Feb 21, 2008 112.56 118.00 111.34 114.04 1,386,766 +1.03(+0.91%)
Feb 20, 2008 108.35 113.04 107.27 113.01 1,233,942 +4.60(+4.24%)
Feb 19, 2008 108.65 109.83 107.66 108.41 574,470 +0.94(+0.87%)
Feb 18, 2008 105.32 107.72 104.47 107.47 0 +0.00(+0.00%)
Feb 15, 2008 105.32 107.72 104.47 107.47 493,815 +1.51(+1.43%)
Feb 14, 2008 108.16 108.98 105.49 105.96 519,151 -2.27(-2.10%)
Feb 13, 2008 106.40 108.27 105.51 108.23 490,139 +3.06(+2.91%)
Feb 12, 2008 105.45 106.70 104.32 105.17 485,781 -0.15(-0.14%)
Feb 11, 2008 102.60 105.93 101.68 105.32 497,761 +2.63(+2.56%)
Feb 08, 2008 102.29 103.42 100.10 102.69 999,467 +0.27(+0.26%)
Feb 07, 2008 102.19 104.96 101.32 102.42 831,967 -0.58(-0.56%)
Feb 06, 2008 100.93 104.88 100.00 103.00 931,195 +2.80(+2.79%)
Feb 05, 2008 102.45 102.55 100.17 100.20 469,620 -3.63(-3.50%)
Feb 04, 2008 104.26 104.26 102.05 103.83 640,028 -0.43(-0.41%)
Feb 01, 2008 100.97 104.55 100.10 104.26 723,421 +3.66(+3.64%)
Jan 31, 2008 97.68 101.65 92.04 100.60 771,149 +1.59(+1.61%)
Jan 30, 2008 99.61 101.70 97.87 99.01 422,143 -0.94(-0.94%)
Jan 29, 2008 100.70 101.00 98.55 99.95 678,947 -0.60(-0.60%)
Jan 28, 2008 100.20 100.55 97.00 100.55 690,500 +0.05(+0.05%)
Jan 25, 2008 101.50 102.91 99.81 100.50 862,264 +0.12(+0.12%)
Jan 24, 2008 97.73 101.41 97.56 100.38 1,415,970 +3.46(+3.57%)
Jan 23, 2008 93.08 98.28 89.28 96.92 2,429,024 +1.69(+1.77%)
Jan 22, 2008 89.50 96.14 73.31 95.23 1,464,466 +1.92(+2.06%)
Jan 21, 2008 92.92 96.03 91.92 93.31 0 +0.00(+0.00%)
Jan 18, 2008 92.92 96.03 91.92 93.31 993,300 +1.28(+1.39%)
Jan 17, 2008 95.00 97.86 91.42 92.03 1,336,100 -2.30(-2.44%)
Jan 16, 2008 95.00 96.90 92.88 94.33 923,508 -1.77(-1.84%)
Jan 15, 2008 94.75 96.72 93.49 96.10 1,046,900 +0.62(+0.65%)
Jan 14, 2008 96.25 97.05 94.92 95.48 684,500 +0.59(+0.62%)
Jan 11, 2008 94.49 97.99 93.80 94.89 1,923,343 +1.09(+1.16%)
Jan 10, 2008 94.26 95.17 90.93 93.80 911,010 +0.35(+0.37%)
Jan 09, 2008 93.43 95.02 91.06 93.45 997,835 -1.66(-1.75%)
Jan 08, 2008 95.90 97.65 93.23 95.11 737,600 -1.59(-1.64%)
Jan 07, 2008 100.05 100.97 96.33 96.70 817,252 -2.73(-2.75%)
Jan 04, 2008 101.78 102.33 99.06 99.43 438,890 -3.52(-3.42%)
Jan 03, 2008 102.46 104.35 102.15 102.95 455,084 +0.88(+0.86%)
Jan 02, 2008 102.84 103.33 99.61 102.07 479,121 -0.78(-0.76%)
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.