Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 92.00 92.92 91.29 92.03 1,377,538 +0.18(+0.20%)
May 29, 2008 91.38 92.31 90.39 91.85 1,791,690 -0.13(-0.14%)
May 28, 2008 88.65 91.97 88.65 91.97 1,597,044 +3.38(+3.81%)
May 27, 2008 88.95 88.95 87.62 88.59 1,428,604 -0.29(-0.33%)
May 26, 2008 89.89 90.01 88.51 88.88 0 +0.00(+0.00%)
May 23, 2008 89.89 90.01 88.51 88.88 1,168,526 -1.33(-1.47%)
May 22, 2008 89.90 91.32 89.55 90.21 1,382,289 +0.26(+0.29%)
May 21, 2008 92.85 92.85 89.56 89.95 2,201,695 -2.74(-2.96%)
May 20, 2008 91.14 92.78 90.82 92.69 1,273,345 +1.28(+1.40%)
May 19, 2008 92.01 92.63 90.96 91.41 1,249,474 -0.60(-0.65%)
May 16, 2008 92.58 92.58 90.51 92.01 1,941,816 -0.23(-0.25%)
May 15, 2008 93.05 93.05 91.43 92.24 1,473,740 -0.67(-0.72%)
May 14, 2008 92.90 94.00 91.20 92.91 2,441,008 +0.62(+0.67%)
May 13, 2008 91.20 92.41 91.00 92.29 2,620,670 +1.20(+1.32%)
May 12, 2008 89.93 91.12 88.16 91.09 1,748,658 +1.57(+1.75%)
May 09, 2008 90.22 91.73 88.68 89.52 700,061 -0.87(-0.96%)
May 08, 2008 88.89 90.40 88.89 90.39 1,323,369 +1.97(+2.22%)
May 07, 2008 90.89 90.89 88.13 88.43 2,213,414 -2.29(-2.53%)
May 06, 2008 89.80 90.94 89.02 90.72 1,524,779 +0.87(+0.97%)
May 05, 2008 87.74 90.11 88.99 89.85 1,364,057 +0.27(+0.30%)
May 02, 2008 88.47 89.99 88.26 89.58 2,252,084 +1.79(+2.04%)
May 01, 2008 88.66 88.66 86.00 87.79 1,641,025 -0.61(-0.69%)
Apr 30, 2008 87.64 89.92 87.62 88.40 2,488,435 +0.76(+0.86%)
Apr 29, 2008 90.78 91.67 87.37 87.64 2,064,386 -3.44(-3.77%)
Apr 28, 2008 92.93 92.93 90.92 91.08 1,968,262 -1.34(-1.45%)
Apr 25, 2008 87.52 92.63 87.52 92.42 3,013,559 +3.97(+4.49%)
Apr 24, 2008 88.41 90.58 86.98 88.45 2,237,044 +0.30(+0.34%)
Apr 23, 2008 90.81 91.96 88.10 88.15 2,204,962 -1.98(-2.20%)
Apr 22, 2008 90.12 91.23 88.83 90.13 2,289,423 -0.61(-0.67%)
Apr 21, 2008 89.50 91.47 88.44 90.74 1,846,743 +0.93(+1.03%)
Apr 18, 2008 88.29 90.02 87.93 89.81 2,374,872 +2.69(+3.09%)
Apr 17, 2008 86.96 88.95 86.63 87.12 1,994,898 -0.80(-0.91%)
Apr 16, 2008 84.49 88.25 84.49 87.93 2,508,391 +3.47(+4.10%)
Apr 15, 2008 84.81 86.31 83.36 84.46 1,548,498 +0.03(+0.03%)
Apr 14, 2008 83.59 85.43 83.54 84.43 1,040,978 +1.01(+1.21%)
Apr 11, 2008 83.55 84.43 82.86 83.42 1,212,883 -0.91(-1.08%)
Apr 10, 2008 85.17 85.40 83.46 84.33 1,406,137 -0.65(-0.76%)
Apr 09, 2008 85.59 86.05 84.24 84.98 956,383 -0.40(-0.46%)
Apr 08, 2008 84.97 85.57 84.15 85.38 1,187,045 +0.07(+0.08%)
Apr 07, 2008 86.16 87.47 84.89 85.31 1,795,245 -0.17(-0.20%)
Apr 04, 2008 85.77 86.00 84.30 85.49 1,746,043 +0.02(+0.02%)
Apr 03, 2008 84.47 86.41 83.96 85.47 1,610,789 +1.37(+1.62%)
Apr 02, 2008 83.43 84.75 82.20 84.10 2,188,087 -0.13(-0.15%)
Apr 01, 2008 81.77 84.23 81.33 84.23 1,989,658 +2.68(+3.29%)
Mar 31, 2008 79.42 82.00 79.36 81.55 2,209,357 +1.45(+1.81%)
Mar 28, 2008 80.89 81.25 79.68 80.09 1,499,295 -1.65(-2.01%)
Mar 27, 2008 81.83 83.10 81.02 81.74 1,651,939 -0.06(-0.07%)
Mar 26, 2008 81.52 82.89 81.32 81.80 1,467,795 -0.54(-0.66%)
Mar 25, 2008 82.38 83.44 81.68 82.34 1,700,774 +0.16(+0.19%)
Mar 24, 2008 79.28 83.84 79.28 82.18 1,822,461 +3.07(+3.88%)
Mar 21, 2008 79.65 80.65 78.07 79.12 3,663,859 -0.00(-0.00%)
Mar 20, 2008 79.65 80.65 78.07 79.12 3,663,859 -0.93(-1.16%)
Mar 19, 2008 84.60 85.33 80.05 80.05 3,190,087 -3.57(-4.27%)
Mar 18, 2008 81.13 83.86 80.39 83.62 2,576,057 +3.52(+4.40%)
Mar 17, 2008 80.41 81.07 77.64 80.09 2,577,396 +0.01(+0.01%)
Mar 14, 2008 81.45 81.47 77.68 80.08 2,719,690 -0.62(-0.77%)
Mar 13, 2008 78.91 81.31 78.23 80.70 2,513,879 +0.85(+1.07%)
Mar 12, 2008 80.63 81.31 79.54 79.85 1,696,320 -0.76(-0.94%)
Mar 11, 2008 76.80 80.70 76.70 80.61 2,688,629 +5.34(+7.10%)
Mar 10, 2008 78.36 78.36 74.89 75.26 2,981,287 -1.32(-1.72%)
Mar 07, 2008 79.53 79.65 75.91 76.58 3,472,551 -3.43(-4.28%)
Mar 06, 2008 79.39 80.49 78.50 80.01 2,896,954 +0.39(+0.49%)
Mar 05, 2008 76.82 80.11 76.82 79.62 2,706,646 +2.33(+3.02%)
Mar 04, 2008 77.70 78.26 75.93 77.29 2,773,628 -1.08(-1.38%)
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.