Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 130.54 133.33 128.33 132.88 423,876 +2.70(+2.07%)
May 29, 2008 129.50 131.81 129.06 130.18 613,385 +0.18(+0.14%)
May 28, 2008 125.91 130.95 125.50 130.00 1,051,033 +7.06(+5.74%)
May 27, 2008 121.32 123.33 121.20 122.94 395,167 +1.42(+1.17%)
May 26, 2008 123.84 123.84 119.59 121.52 0 +0.00(+0.00%)
May 23, 2008 123.84 123.84 119.59 121.52 710,189 -3.40(-2.72%)
May 22, 2008 124.45 125.79 123.83 124.92 341,092 +0.46(+0.37%)
May 21, 2008 127.00 128.32 124.40 124.46 433,602 -2.31(-1.82%)
May 20, 2008 125.00 127.25 124.72 126.77 325,490 +1.14(+0.91%)
May 19, 2008 126.77 127.82 125.08 125.63 599,714 -1.11(-0.88%)
May 16, 2008 127.74 127.74 125.28 126.74 479,137 +0.13(+0.10%)
May 15, 2008 125.51 127.50 125.30 126.61 524,061 +1.44(+1.15%)
May 14, 2008 128.68 128.96 125.04 125.17 652,668 -2.46(-1.93%)
May 13, 2008 124.74 127.63 124.46 127.63 435,614 +2.54(+2.03%)
May 12, 2008 123.37 125.52 122.11 125.09 358,646 +2.11(+1.72%)
May 09, 2008 122.13 123.85 120.51 122.98 346,914 +0.71(+0.58%)
May 08, 2008 120.81 122.27 119.94 122.27 350,520 +1.22(+1.01%)
May 07, 2008 122.00 123.00 120.70 121.05 613,311 +0.12(+0.10%)
May 06, 2008 120.94 121.34 119.42 120.93 351,173 -1.38(-1.13%)
May 05, 2008 121.94 122.50 120.67 122.31 879,074 +0.86(+0.71%)
May 02, 2008 120.64 122.40 118.13 121.45 828,330 +0.76(+0.63%)
May 01, 2008 121.34 125.99 118.01 120.69 702,230 -2.31(-1.88%)
Apr 30, 2008 115.50 123.75 115.33 123.00 1,473,248 +10.27(+9.11%)
Apr 29, 2008 115.81 116.23 112.73 112.73 577,844 -2.84(-2.46%)
Apr 28, 2008 115.65 116.81 113.35 115.57 520,552 +0.81(+0.71%)
Apr 25, 2008 111.55 115.00 111.12 114.76 575,986 +2.78(+2.48%)
Apr 24, 2008 113.66 113.93 111.19 111.98 325,060 -0.98(-0.87%)
Apr 23, 2008 112.40 113.63 111.01 112.96 333,945 +0.86(+0.77%)
Apr 22, 2008 113.82 114.20 111.69 112.10 339,542 -1.93(-1.69%)
Apr 21, 2008 111.46 114.50 111.04 114.03 670,976 +1.91(+1.70%)
Apr 18, 2008 110.23 112.46 110.00 112.12 365,936 +3.65(+3.36%)
Apr 17, 2008 108.02 108.76 105.79 108.47 402,316 +0.01(+0.01%)
Apr 16, 2008 106.53 108.52 106.34 108.46 502,666 +2.17(+2.04%)
Apr 15, 2008 105.57 106.79 104.92 106.29 435,680 +1.74(+1.66%)
Apr 14, 2008 105.10 105.97 103.70 104.55 632,082 -3.18(-2.95%)
Apr 11, 2008 108.76 109.62 106.70 107.73 646,698 -2.57(-2.33%)
Apr 10, 2008 108.04 110.73 106.62 110.30 496,807 +2.26(+2.09%)
Apr 09, 2008 109.40 110.22 106.58 108.04 620,125 -1.46(-1.33%)
Apr 08, 2008 108.56 110.17 107.23 109.50 461,356 +1.03(+0.95%)
Apr 07, 2008 108.54 109.75 106.76 108.47 651,906 +0.76(+0.71%)
Apr 04, 2008 108.57 108.95 106.02 107.71 623,332 -0.43(-0.40%)
Apr 03, 2008 107.58 109.32 107.09 108.14 564,946 +0.30(+0.28%)
Apr 02, 2008 108.20 108.99 107.00 107.84 446,400 -0.27(-0.25%)
Apr 01, 2008 106.64 108.11 104.93 108.11 465,821 +3.21(+3.06%)
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%)
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.