Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 87.34 87.69 86.96 87.45 4,944,419 +0.94(+1.09%)
May 29, 2008 86.94 87.60 86.10 86.51 12,698,048 -2.63(-2.95%)
May 28, 2008 88.49 89.19 88.35 89.14 8,104,658 -0.22(-0.25%)
May 27, 2008 89.84 89.87 89.16 89.36 7,604,145 -1.87(-2.05%)
May 26, 2008 91.33 92.00 90.96 91.23 0 +0.00(+0.00%)
May 23, 2008 91.33 92.00 90.96 91.23 6,062,350 +0.25(+0.27%)
May 22, 2008 91.20 91.63 90.50 90.98 8,859,822 -0.64(-0.70%)
May 21, 2008 90.96 91.78 91.62 91.62 4,535,020 +0.72(+0.79%)
May 20, 2008 89.61 91.17 89.56 90.90 10,682,982 +1.51(+1.69%)
May 19, 2008 89.57 89.70 88.87 89.39 5,931,441 +0.29(+0.33%)
May 16, 2008 88.52 89.30 88.02 89.10 12,075,430 +2.10(+2.41%)
May 15, 2008 87.13 87.60 86.23 87.00 9,437,850 +1.80(+2.11%)
May 14, 2008 85.73 85.81 85.10 85.20 8,651,497 -0.19(-0.22%)
May 13, 2008 85.12 86.14 84.92 85.39 7,360,490 -1.60(-1.84%)
May 12, 2008 86.92 87.64 86.79 86.99 5,010,200 -0.43(-0.49%)
May 09, 2008 87.37 87.59 85.84 87.42 9,926,515 +0.18(+0.21%)
May 08, 2008 86.76 87.40 86.42 87.24 8,628,528 +1.42(+1.65%)
May 07, 2008 85.47 86.10 85.20 85.82 7,218,365 -0.81(-0.94%)
May 06, 2008 86.33 87.15 86.33 86.63 10,760,316 +0.36(+0.42%)
May 05, 2008 85.68 86.29 85.29 86.27 7,382,398 +1.69(+2.00%)
May 02, 2008 83.96 84.79 83.96 84.58 8,744,390 +0.59(+0.70%)
May 01, 2008 84.51 84.56 83.57 83.99 17,666,312 -2.66(-3.07%)
Apr 30, 2008 86.10 86.79 85.11 86.65 17,678,540 +0.84(+0.98%)
Apr 29, 2008 86.73 86.90 85.54 85.81 14,685,357 -1.88(-2.14%)
Apr 28, 2008 87.88 88.40 87.67 87.69 8,074,682 +0.42(+0.48%)
Apr 25, 2008 88.33 88.42 87.19 87.27 11,181,527 +0.05(+0.06%)
Apr 24, 2008 88.26 89.91 87.10 87.22 22,848,748 -2.13(-2.38%)
Apr 23, 2008 89.00 89.55 88.44 89.35 18,159,596 -0.92(-1.02%)
Apr 22, 2008 90.42 91.35 90.12 90.27 14,043,517 +0.02(+0.02%)
Apr 21, 2008 90.79 90.87 89.89 90.25 11,911,174 -0.37(-0.41%)
Apr 18, 2008 89.72 90.70 88.96 90.62 11,390,701 -1.94(-2.10%)
Apr 17, 2008 93.31 93.51 92.48 92.56 6,875,256 -0.71(-0.76%)
Apr 16, 2008 93.19 93.71 93.01 93.27 8,469,634 +1.61(+1.76%)
Apr 15, 2008 91.73 91.91 91.38 91.66 6,635,352 +0.55(+0.60%)
Apr 14, 2008 91.32 91.98 91.06 91.11 4,696,911 -0.19(-0.21%)
Apr 11, 2008 91.41 91.83 90.55 91.30 6,545,612 -0.47(-0.51%)
Apr 10, 2008 92.32 92.56 90.97 91.77 7,758,468 -0.52(-0.56%)
Apr 09, 2008 90.30 92.37 90.24 92.29 10,577,195 +1.94(+2.15%)
Apr 08, 2008 90.04 90.49 89.72 90.35 5,772,918 -0.82(-0.90%)
Apr 07, 2008 90.73 91.75 90.60 91.17 8,197,882 +0.92(+1.02%)
Apr 04, 2008 89.48 90.34 89.31 90.25 7,228,127 +0.83(+0.93%)
Apr 03, 2008 88.59 89.75 87.64 89.42 9,324,713 +0.15(+0.17%)
Apr 02, 2008 87.28 89.76 87.22 89.27 13,544,877 +2.41(+2.77%)
Apr 01, 2008 87.86 88.31 86.05 86.86 23,673,252 -3.55(-3.93%)
Mar 31, 2008 92.56 92.65 89.96 90.41 11,165,444 -1.47(-1.60%)
Mar 28, 2008 91.96 92.45 91.11 91.88 8,786,534 -1.58(-1.69%)
Mar 27, 2008 93.51 94.09 92.95 93.46 7,561,337 -0.34(-0.36%)
Mar 26, 2008 93.11 94.00 93.06 93.80 12,389,354 +1.07(+1.15%)
Mar 25, 2008 91.91 92.79 91.28 92.73 15,841,777 +2.63(+2.92%)
Mar 24, 2008 90.65 91.51 89.78 90.10 14,325,657 +0.19(+0.21%)
Mar 21, 2008 90.73 91.65 89.80 89.91 28,829,958 +0.00(+0.00%)
Mar 20, 2008 90.73 91.65 89.80 89.91 28,824,558 -3.13(-3.36%)
Mar 19, 2008 95.65 96.00 92.50 93.04 37,520,916 -3.46(-3.59%)
Mar 18, 2008 99.35 99.51 96.35 96.50 20,953,844 -2.67(-2.69%)
Mar 17, 2008 99.32 100.44 98.00 99.17 26,507,972 +0.46(+0.47%)
Mar 14, 2008 98.03 99.53 98.01 98.71 17,564,612 +0.37(+0.38%)
Mar 13, 2008 98.50 98.73 97.73 98.34 14,681,457 +1.33(+1.37%)
Mar 12, 2008 96.58 97.38 96.24 97.01 8,178,295 +1.02(+1.06%)
Mar 11, 2008 96.52 96.98 95.19 95.99 14,346,206 +0.12(+0.13%)
Mar 10, 2008 95.00 96.34 94.88 95.87 10,869,406 -0.22(-0.23%)
Mar 07, 2008 96.60 96.68 95.72 96.09 10,066,895 -0.41(-0.42%)
Mar 06, 2008 96.98 97.29 95.26 96.50 18,543,560 -1.22(-1.25%)
Mar 05, 2008 96.10 98.15 95.93 97.72 15,355,709 +2.54(+2.67%)
Mar 04, 2008 97.28 97.45 94.39 95.18 21,357,514 -2.06(-2.12%)
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.