Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 92.37 92.48 89.00 90.38 8,740 -0.62(-0.68%)
May 29, 2008 90.03 91.11 88.90 91.00 2,960 +1.08(+1.20%)
May 28, 2008 92.00 92.00 89.91 89.92 3,642 -1.24(-1.36%)
May 27, 2008 89.01 91.97 89.01 91.16 2,278 +1.52(+1.70%)
May 26, 2008 87.36 89.65 86.00 89.64 5,020 +0.00(+0.00%)
May 23, 2008 87.36 89.65 86.00 89.64 5,020 +1.39(+1.58%)
May 22, 2008 91.50 91.50 87.45 88.25 11,803 -3.00(-3.29%)
May 21, 2008 91.02 91.89 90.50 91.25 14,709 +1.69(+1.88%)
May 20, 2008 88.58 89.57 88.38 89.57 3,559 +1.57(+1.78%)
May 19, 2008 88.99 88.99 87.73 88.00 4,476 -1.00(-1.12%)
May 16, 2008 87.51 89.10 85.01 89.00 2,647 -0.09(-0.10%)
May 15, 2008 87.00 89.09 86.49 89.09 13,614 +0.09(+0.10%)
May 14, 2008 89.88 90.98 86.73 89.00 8,301 -2.74(-2.99%)
May 13, 2008 93.49 93.49 89.00 91.74 13,662 -1.25(-1.34%)
May 12, 2008 93.50 93.95 92.40 92.99 7,944 -0.50(-0.53%)
May 09, 2008 94.66 94.66 92.06 93.49 4,764 -0.78(-0.83%)
May 08, 2008 95.00 95.00 90.52 94.27 11,065 -0.02(-0.02%)
May 07, 2008 96.49 96.49 93.10 94.29 7,140 +0.54(+0.58%)
May 06, 2008 94.80 95.46 93.50 93.75 8,693 -1.05(-1.11%)
May 05, 2008 89.60 99.00 88.73 94.80 49,351 +5.80(+6.52%)
May 02, 2008 84.61 90.00 84.56 89.00 18,546 +4.01(+4.72%)
May 01, 2008 85.50 85.50 84.53 84.99 4,562 +0.11(+0.13%)
Apr 30, 2008 84.50 84.88 84.00 84.88 3,182 +0.88(+1.05%)
Apr 29, 2008 84.00 84.32 83.90 84.00 6,376 +0.10(+0.12%)
Apr 28, 2008 82.64 84.00 82.64 83.90 6,931 +2.10(+2.57%)
Apr 25, 2008 82.17 82.89 81.50 81.80 8,160 +0.69(+0.85%)
Apr 24, 2008 82.06 82.26 80.07 81.11 3,652 +0.03(+0.04%)
Apr 23, 2008 82.50 82.50 79.00 81.08 9,630 -0.92(-1.12%)
Apr 22, 2008 76.53 82.00 76.12 82.00 20,756 +5.44(+7.11%)
Apr 21, 2008 77.60 77.60 76.52 76.56 18,066 -0.96(-1.24%)
Apr 18, 2008 80.49 80.49 75.50 77.52 10,031 +1.41(+1.85%)
Apr 17, 2008 76.00 79.15 75.10 76.11 5,849 -0.15(-0.20%)
Apr 16, 2008 75.98 77.76 75.53 76.26 5,045 +0.51(+0.67%)
Apr 15, 2008 74.90 76.06 74.01 75.75 3,031 +1.25(+1.68%)
Apr 14, 2008 75.23 75.30 73.96 74.50 2,940 -0.73(-0.97%)
Apr 11, 2008 79.13 79.74 74.04 75.23 20,467 -3.97(-5.01%)
Apr 10, 2008 77.67 79.20 77.67 79.20 3,352 +1.75(+2.26%)
Apr 09, 2008 76.70 77.67 76.05 77.45 2,894 +1.73(+2.28%)
Apr 08, 2008 73.95 76.93 73.95 75.72 2,784 +0.36(+0.48%)
Apr 07, 2008 75.80 76.04 75.16 75.36 2,989 -0.64(-0.84%)
Apr 04, 2008 76.01 76.20 75.88 76.00 3,539 +0.00(+0.00%)
Apr 03, 2008 77.00 77.99 76.00 76.00 10,895 -0.66(-0.86%)
Apr 02, 2008 77.18 79.23 75.07 76.66 5,198 +1.16(+1.54%)
Apr 01, 2008 75.43 75.50 74.00 75.50 4,532 +1.50(+2.03%)
Mar 31, 2008 70.00 74.00 70.00 74.00 3,041 +0.00(+0.00%)
Mar 28, 2008 70.56 75.43 70.56 74.00 10,075 +3.43(+4.86%)
Mar 27, 2008 70.36 70.87 70.36 70.57 1,000 +0.59(+0.84%)
Mar 26, 2008 70.10 70.10 69.41 69.98 1,700 -0.53(-0.75%)
Mar 25, 2008 69.31 71.00 69.31 70.51 18,821 +0.51(+0.73%)
Mar 24, 2008 69.04 70.49 68.00 70.00 4,235 +2.38(+3.52%)
Mar 21, 2008 69.10 70.00 65.88 67.62 8,471 +0.00(+0.00%)
Mar 20, 2008 69.10 70.00 65.88 67.62 8,471 -2.18(-3.12%)
Mar 19, 2008 70.52 71.00 69.16 69.80 7,392 -0.07(-0.10%)
Mar 18, 2008 70.22 71.12 69.50 69.87 10,600 +0.77(+1.11%)
Mar 17, 2008 67.26 70.00 64.00 69.10 1,735 -0.95(-1.36%)
Mar 14, 2008 71.07 71.38 70.00 70.05 3,500 -0.45(-0.64%)
Mar 13, 2008 69.01 71.99 69.01 70.50 6,992 -0.50(-0.70%)
Mar 12, 2008 70.03 72.89 70.03 71.00 3,080 -0.34(-0.48%)
Mar 11, 2008 73.01 73.13 69.02 71.34 18,204 -0.51(-0.71%)
Mar 10, 2008 75.10 75.10 71.00 71.85 14,149 -3.14(-4.19%)
Mar 07, 2008 77.98 77.98 74.50 74.99 6,784 +0.74(+1.00%)
Mar 06, 2008 76.07 76.07 74.10 74.25 5,707 -0.49(-0.66%)
Mar 05, 2008 75.98 76.00 74.50 74.74 7,822 +0.26(+0.35%)
Mar 04, 2008 77.04 77.04 74.48 74.48 2,162 -2.52(-3.27%)
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.