Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 86.02 87.56 85.81 86.36 18,004,930 +1.11(+1.30%)
May 29, 2008 83.43 86.95 83.01 85.25 25,141,992 +3.33(+4.06%)
May 28, 2008 80.29 81.95 79.55 81.92 13,250,924 +3.18(+4.04%)
May 27, 2008 76.92 78.88 74.36 78.74 15,695,195 +2.39(+3.13%)
May 26, 2008 75.84 77.31 75.12 76.35 0 +0.00(+0.00%)
May 23, 2008 75.84 77.31 75.12 76.35 10,550,290 -0.96(-1.24%)
May 22, 2008 80.57 80.60 76.16 77.31 21,322,494 -3.54(-4.38%)
May 21, 2008 82.68 83.43 80.52 80.85 10,448,245 -1.89(-2.28%)
May 20, 2008 82.88 83.84 81.91 82.74 10,175,461 -0.58(-0.70%)
May 19, 2008 82.27 84.74 82.15 83.32 11,406,078 +0.95(+1.15%)
May 16, 2008 82.71 82.85 81.26 82.37 8,501,227 +0.12(+0.15%)
May 15, 2008 82.53 82.93 81.11 82.25 9,172,559 +0.02(+0.02%)
May 14, 2008 83.30 84.35 81.45 82.23 12,839,146 -0.15(-0.18%)
May 13, 2008 81.83 83.50 80.79 82.38 13,312,801 +0.48(+0.59%)
May 12, 2008 83.65 84.48 78.10 81.90 36,876,278 -0.96(-1.16%)
May 09, 2008 85.81 86.67 82.52 82.86 23,532,669 -4.44(-5.09%)
May 08, 2008 89.50 89.75 85.94 87.30 23,210,857 -1.20(-1.36%)
May 07, 2008 88.83 89.84 87.66 88.50 25,102,185 +0.97(+1.11%)
May 06, 2008 85.47 88.15 84.75 87.53 18,967,077 +2.47(+2.90%)
May 05, 2008 82.85 85.50 80.82 85.06 17,562,406 +2.31(+2.79%)
May 02, 2008 87.29 87.50 81.00 82.75 34,141,981 -2.65(-3.10%)
May 01, 2008 84.39 87.64 83.90 85.40 29,078,545 +1.95(+2.34%)
Apr 30, 2008 81.40 84.81 81.07 83.45 36,864,610 +2.57(+3.18%)
Apr 29, 2008 74.15 80.88 71.00 80.88 49,300,043 +5.25(+6.94%)
Apr 28, 2008 76.50 77.29 74.90 75.63 32,834,743 +0.53(+0.71%)
Apr 25, 2008 76.00 76.08 73.91 75.10 25,323,338 +2.80(+3.87%)
Apr 24, 2008 71.20 72.99 70.04 72.30 9,679,510 +2.37(+3.39%)
Apr 23, 2008 70.95 71.70 69.88 69.93 9,331,253 -0.35(-0.50%)
Apr 22, 2008 71.92 72.40 70.00 70.28 11,840,578 -0.69(-0.97%)
Apr 21, 2008 69.48 72.50 68.85 70.97 14,717,000 +1.97(+2.86%)
Apr 18, 2008 68.01 70.45 67.20 69.00 26,024,326 +1.96(+2.92%)
Apr 17, 2008 66.26 67.75 66.01 67.04 5,614,804 +0.90(+1.36%)
Apr 16, 2008 64.56 66.95 64.56 66.14 6,285,104 +1.79(+2.78%)
Apr 15, 2008 66.29 66.55 64.00 64.35 5,971,823 -1.33(-2.02%)
Apr 14, 2008 66.70 67.24 65.53 65.68 7,110,867 -0.43(-0.65%)
Apr 11, 2008 65.25 66.77 65.25 66.11 6,605,402 +0.00(+0.00%)
Apr 10, 2008 66.16 66.73 65.11 66.11 5,593,183 +0.32(+0.49%)
Apr 09, 2008 68.44 68.72 65.61 65.79 12,082,744 -2.30(-3.38%)
Apr 08, 2008 64.90 68.24 64.81 68.09 13,484,157 +3.05(+4.69%)
Apr 07, 2008 65.10 65.80 64.02 65.04 7,076,867 +0.56(+0.87%)
Apr 04, 2008 64.90 65.32 63.75 64.48 9,098,611 -1.02(-1.56%)
Apr 03, 2008 61.95 66.29 61.82 65.50 25,201,307 +3.18(+5.10%)
Apr 02, 2008 61.72 62.32 60.50 62.32 10,960,040 +0.71(+1.15%)
Apr 01, 2008 63.06 63.68 60.31 61.61 15,105,370 -0.75(-1.20%)
Mar 31, 2008 62.60 63.48 62.05 62.36 5,539,362 -0.40(-0.64%)
Mar 28, 2008 63.37 63.44 62.16 62.76 6,172,079 -0.15(-0.24%)
Mar 27, 2008 64.05 64.74 62.65 62.91 9,958,061 -1.05(-1.64%)
Mar 26, 2008 62.73 64.48 61.57 63.96 10,778,054 +0.71(+1.12%)
Mar 25, 2008 60.58 64.25 59.82 63.25 21,774,498 +3.52(+5.89%)
Mar 24, 2008 67.24 67.70 59.00 59.73 37,391,646 -4.62(-7.18%)
Mar 21, 2008 58.40 65.00 57.50 64.35 49,746,236 +0.00(+0.00%)
Mar 20, 2008 58.40 65.00 57.50 64.35 49,712,136 +7.85(+13.89%)
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.