Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 91.99 92.91 91.28 92.02 1,377,755 +0.18(+0.20%)
May 29, 2008 91.37 92.30 90.38 91.83 1,791,972 -0.13(-0.14%)
May 28, 2008 88.64 91.96 88.64 91.96 1,597,296 +3.38(+3.81%)
May 27, 2008 88.94 88.94 87.60 88.58 1,428,830 -0.29(-0.33%)
May 26, 2008 89.88 89.99 88.49 88.87 0 +0.00(+0.00%)
May 23, 2008 89.88 89.99 88.49 88.87 1,168,710 -1.33(-1.47%)
May 22, 2008 89.89 91.31 89.54 90.20 1,382,507 +0.26(+0.29%)
May 21, 2008 92.84 92.84 89.55 89.93 2,202,042 -2.74(-2.96%)
May 20, 2008 91.13 92.76 90.81 92.67 1,273,546 +1.28(+1.40%)
May 19, 2008 92.00 92.62 90.94 91.40 1,249,671 -0.60(-0.65%)
May 16, 2008 92.57 92.57 90.50 92.00 1,942,123 -0.23(-0.25%)
May 15, 2008 93.03 93.03 91.42 92.23 1,473,972 -0.67(-0.72%)
May 14, 2008 92.89 93.98 91.18 92.90 2,441,393 +0.62(+0.67%)
May 13, 2008 91.18 92.39 90.99 92.28 2,621,083 +1.20(+1.32%)
May 12, 2008 89.92 91.11 88.15 91.08 1,748,934 +1.57(+1.75%)
May 09, 2008 90.21 91.72 88.67 89.51 700,171 -0.87(-0.96%)
May 08, 2008 88.88 90.39 88.88 90.38 1,323,578 +1.96(+2.22%)
May 07, 2008 90.87 90.87 88.11 88.42 2,213,763 -2.29(-2.53%)
May 06, 2008 89.79 90.92 89.01 90.71 1,525,020 +0.87(+0.97%)
May 05, 2008 87.73 90.10 88.98 89.84 1,364,272 +0.27(+0.30%)
May 02, 2008 88.45 89.97 88.25 89.57 2,252,439 +1.79(+2.04%)
May 01, 2008 88.65 88.65 85.99 87.78 1,641,284 -0.61(-0.69%)
Apr 30, 2008 87.63 89.91 87.60 88.39 2,488,828 +0.75(+0.86%)
Apr 29, 2008 90.77 91.66 87.36 87.63 2,064,711 -3.44(-3.77%)
Apr 28, 2008 92.92 92.92 90.90 91.07 1,968,573 -1.34(-1.45%)
Apr 25, 2008 87.51 92.62 87.51 92.40 3,014,034 +3.97(+4.49%)
Apr 24, 2008 88.40 90.56 86.96 88.43 2,237,397 +0.30(+0.34%)
Apr 23, 2008 90.80 91.95 88.09 88.13 2,205,310 -1.98(-2.20%)
Apr 22, 2008 90.11 91.21 88.81 90.12 2,289,784 -0.61(-0.67%)
Apr 21, 2008 89.49 91.45 88.42 90.73 1,847,035 +0.93(+1.03%)
Apr 18, 2008 88.28 90.00 87.91 89.80 2,375,246 +2.69(+3.09%)
Apr 17, 2008 86.94 88.94 86.61 87.11 1,995,213 -0.80(-0.91%)
Apr 16, 2008 84.48 88.23 84.48 87.91 2,508,787 +3.47(+4.10%)
Apr 15, 2008 84.79 86.30 83.34 84.45 1,548,743 +0.03(+0.03%)
Apr 14, 2008 83.58 85.41 83.53 84.42 1,041,142 +1.01(+1.21%)
Apr 11, 2008 83.54 84.42 82.85 83.41 1,213,075 -0.91(-1.08%)
Apr 10, 2008 85.15 85.39 83.45 84.32 1,406,359 -0.65(-0.76%)
Apr 09, 2008 85.58 86.03 84.22 84.97 956,533 -0.40(-0.46%)
Apr 08, 2008 84.96 85.56 84.14 85.37 1,187,232 +0.07(+0.08%)
Apr 07, 2008 86.15 87.46 84.87 85.30 1,795,528 -0.17(-0.20%)
Apr 04, 2008 85.75 85.99 84.28 85.47 1,746,318 +0.02(+0.02%)
Apr 03, 2008 84.46 86.39 83.94 85.45 1,611,043 +1.36(+1.62%)
Apr 02, 2008 83.42 84.74 82.19 84.09 2,188,432 -0.13(-0.15%)
Apr 01, 2008 81.76 84.21 81.32 84.21 1,989,972 +2.68(+3.29%)
Mar 31, 2008 79.40 81.99 79.35 81.53 2,209,705 +1.45(+1.81%)
Mar 28, 2008 80.87 81.23 79.66 80.08 1,499,532 -1.65(-2.01%)
Mar 27, 2008 81.81 83.09 81.01 81.73 1,652,199 -0.06(-0.07%)
Mar 26, 2008 81.50 82.88 81.31 81.78 1,468,027 -0.54(-0.66%)
Mar 25, 2008 82.37 83.43 81.67 82.33 1,701,043 +0.15(+0.19%)
Mar 24, 2008 79.27 83.83 79.27 82.17 1,822,748 +3.07(+3.88%)
Mar 21, 2008 79.64 80.63 78.06 79.10 3,664,437 -0.00(-0.00%)
Mar 20, 2008 79.64 80.63 78.06 79.10 3,664,437 -0.93(-1.16%)
Mar 19, 2008 84.58 85.32 80.03 80.03 3,190,590 -3.57(-4.27%)
Mar 18, 2008 81.12 83.85 80.38 83.60 2,576,463 +3.52(+4.40%)
Mar 17, 2008 80.40 81.06 77.63 80.08 2,577,803 +0.01(+0.01%)
Mar 14, 2008 81.44 81.46 77.67 80.07 2,720,119 -0.62(-0.77%)
Mar 13, 2008 78.90 81.30 78.22 80.69 2,514,276 +0.85(+1.07%)
Mar 12, 2008 80.61 81.30 79.53 79.84 1,696,588 -0.75(-0.94%)
Mar 11, 2008 76.79 80.69 76.69 80.59 2,689,053 +5.34(+7.10%)
Mar 10, 2008 78.35 78.35 74.88 75.25 2,981,758 -1.32(-1.72%)
Mar 07, 2008 79.52 79.64 75.90 76.57 3,473,099 -3.43(-4.28%)
Mar 06, 2008 79.37 80.48 78.48 79.99 2,897,411 +0.39(+0.49%)
Mar 05, 2008 76.81 80.10 76.81 79.61 2,707,072 +2.33(+3.02%)
Mar 04, 2008 77.69 78.25 75.92 77.27 2,774,066 -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.