Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 120.15 122.71 118.11 122.30 460,543 +2.48(+2.07%)
May 29, 2008 119.19 121.31 118.78 119.81 666,446 +0.16(+0.14%)
May 28, 2008 115.89 120.52 115.51 119.65 1,141,953 +6.50(+5.74%)
May 27, 2008 111.66 113.51 111.55 113.15 429,351 +1.31(+1.17%)
May 26, 2008 113.98 113.98 110.07 111.84 0 +0.00(+0.00%)
May 23, 2008 113.98 113.98 110.07 111.84 771,624 -3.13(-2.72%)
May 22, 2008 114.54 115.78 113.97 114.97 370,598 +0.42(+0.37%)
May 21, 2008 116.89 118.10 114.50 114.55 471,111 -2.13(-1.82%)
May 20, 2008 115.05 117.12 114.79 116.68 353,646 +1.05(+0.91%)
May 19, 2008 116.68 117.64 115.12 115.63 651,592 -1.02(-0.88%)
May 16, 2008 117.57 117.57 115.31 116.65 520,585 +0.12(+0.10%)
May 15, 2008 115.52 117.35 115.32 116.53 569,395 +1.33(+1.15%)
May 14, 2008 118.44 118.69 115.08 115.20 709,127 -2.26(-1.93%)
May 13, 2008 114.81 117.47 114.55 117.47 473,297 +2.34(+2.03%)
May 12, 2008 113.55 115.53 112.39 115.13 389,671 +1.94(+1.72%)
May 09, 2008 112.41 113.99 110.92 113.19 376,924 +0.65(+0.58%)
May 08, 2008 111.19 112.53 110.39 112.53 380,842 +1.12(+1.01%)
May 07, 2008 112.29 113.21 111.09 111.41 666,366 +0.11(+0.10%)
May 06, 2008 111.31 111.68 109.91 111.30 381,551 -1.27(-1.13%)
May 05, 2008 112.23 112.75 111.06 112.57 955,119 +0.79(+0.71%)
May 02, 2008 111.03 112.66 108.72 111.78 899,985 +0.70(+0.63%)
May 01, 2008 111.68 115.96 108.61 111.08 762,977 -2.13(-1.88%)
Apr 30, 2008 106.30 113.90 106.15 113.21 1,600,693 +9.45(+9.11%)
Apr 29, 2008 106.59 106.98 103.75 103.75 627,831 -2.61(-2.46%)
Apr 28, 2008 106.44 107.51 104.33 106.37 565,582 +0.74(+0.71%)
Apr 25, 2008 102.67 105.84 102.27 105.62 625,812 +2.56(+2.48%)
Apr 24, 2008 104.61 104.86 102.34 103.06 353,179 -0.90(-0.87%)
Apr 23, 2008 103.45 104.58 102.17 103.97 362,833 +0.79(+0.77%)
Apr 22, 2008 104.76 105.11 102.80 103.17 368,914 -1.78(-1.69%)
Apr 21, 2008 102.59 105.38 102.20 104.95 729,019 +1.76(+1.70%)
Apr 18, 2008 101.45 103.51 101.24 103.19 397,591 +3.36(+3.36%)
Apr 17, 2008 99.42 100.10 97.37 99.83 437,118 +0.01(+0.01%)
Apr 16, 2008 98.05 99.88 97.87 99.82 546,149 +2.00(+2.04%)
Apr 15, 2008 97.16 98.29 96.57 97.83 473,369 +1.60(+1.66%)
Apr 14, 2008 96.73 97.54 95.44 96.23 686,761 -2.93(-2.95%)
Apr 11, 2008 100.10 100.89 98.20 99.15 702,641 -2.37(-2.33%)
Apr 10, 2008 99.44 101.91 98.13 101.52 539,783 +2.08(+2.09%)
Apr 09, 2008 100.69 101.44 98.09 99.44 673,769 -1.34(-1.33%)
Apr 08, 2008 99.92 101.40 98.69 100.78 501,266 +0.95(+0.95%)
Apr 07, 2008 99.90 101.01 98.26 99.83 708,299 +0.70(+0.71%)
Apr 04, 2008 99.93 100.28 97.58 99.13 677,254 -0.40(-0.40%)
Apr 03, 2008 99.01 100.62 98.56 99.53 613,817 +0.28(+0.28%)
Apr 02, 2008 99.59 100.31 98.48 99.25 485,016 -0.25(-0.25%)
Apr 01, 2008 98.15 99.50 96.58 99.50 506,117 +2.95(+3.06%)
Mar 31, 2008 96.87 97.05 94.07 96.55 371,367 +0.06(+0.07%)
Mar 28, 2008 97.17 97.62 96.24 96.48 233,598 -0.50(-0.51%)
Mar 27, 2008 98.60 99.47 96.60 96.98 540,754 -1.92(-1.94%)
Mar 26, 2008 98.80 99.46 97.57 98.90 700,063 -0.13(-0.13%)
Mar 25, 2008 96.27 99.92 96.13 99.03 784,097 +3.30(+3.45%)
Mar 24, 2008 92.96 96.26 91.53 95.73 630,284 +3.14(+3.39%)
Mar 21, 2008 91.99 93.03 91.15 92.59 861,677 +0.00(+0.00%)
Mar 20, 2008 91.99 93.03 91.15 92.59 861,677 +0.02(+0.02%)
Mar 19, 2008 96.59 96.63 92.50 92.57 564,640 -3.92(-4.06%)
Mar 18, 2008 96.64 96.80 94.19 96.49 834,576 +1.76(+1.86%)
Mar 17, 2008 92.92 95.72 91.12 94.73 854,018 +0.64(+0.67%)
Mar 14, 2008 97.62 97.62 92.50 94.10 684,956 -2.64(-2.73%)
Mar 13, 2008 94.93 97.40 93.80 96.74 697,493 +0.45(+0.47%)
Mar 12, 2008 95.86 97.24 95.08 96.29 510,002 +0.56(+0.59%)
Mar 11, 2008 93.19 96.00 93.19 95.73 765,644 +3.53(+3.82%)
Mar 10, 2008 96.07 97.31 91.82 92.20 1,005,124 -4.51(-4.66%)
Mar 07, 2008 97.56 99.40 95.42 96.71 731,584 -1.54(-1.56%)
Mar 06, 2008 97.34 99.27 96.45 98.25 858,841 +0.73(+0.75%)
Mar 05, 2008 95.53 98.24 95.53 97.52 706,019 +1.15(+1.19%)
Mar 04, 2008 95.28 97.93 94.87 96.37 876,912 +0.30(+0.32%)
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.