Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 83.19 83.19 82.23 82.64 4,921,665 -0.14(-0.17%)
May 29, 2008 83.20 83.91 82.59 82.78 4,195,872 -0.41(-0.49%)
May 28, 2008 82.33 83.37 82.11 83.19 4,773,690 +1.24(+1.51%)
May 27, 2008 81.43 82.23 80.84 81.95 4,871,401 +0.40(+0.49%)
May 26, 2008 81.96 82.99 80.60 81.55 0 +0.00(+0.00%)
May 23, 2008 81.96 82.99 80.60 81.55 5,674,833 -0.67(-0.81%)
May 22, 2008 83.65 83.72 81.94 82.22 5,026,847 -1.18(-1.41%)
May 21, 2008 83.83 85.74 83.04 83.40 7,220,164 -0.44(-0.52%)
May 20, 2008 83.92 84.05 82.75 83.84 5,570,248 -0.44(-0.52%)
May 19, 2008 83.90 85.96 83.63 84.28 6,906,687 +0.58(+0.69%)
May 16, 2008 83.77 83.97 82.59 83.70 5,241,939 +0.20(+0.24%)
May 15, 2008 82.76 84.14 82.40 83.50 4,633,213 +0.75(+0.91%)
May 14, 2008 83.04 84.10 82.17 82.75 6,859,786 -1.32(-1.57%)
May 13, 2008 84.21 84.50 82.70 84.07 4,591,957 +0.25(+0.30%)
May 12, 2008 82.23 84.22 81.71 83.82 5,167,287 +2.06(+2.52%)
May 09, 2008 81.97 82.39 81.33 81.76 3,819,295 -0.66(-0.80%)
May 08, 2008 82.10 82.73 81.51 82.42 3,065,462 +0.79(+0.97%)
May 07, 2008 82.75 83.64 81.47 81.63 4,931,999 -1.60(-1.92%)
May 06, 2008 81.78 83.49 81.78 83.23 4,163,009 +0.48(+0.58%)
May 05, 2008 83.03 83.03 82.00 82.75 3,944,424 -0.05(-0.06%)
May 02, 2008 83.29 83.64 82.12 82.80 4,511,376 +0.45(+0.55%)
May 01, 2008 81.92 82.67 80.55 82.35 5,369,826 +0.47(+0.57%)
Apr 30, 2008 82.35 83.31 81.65 81.88 6,032,051 +0.37(+0.45%)
Apr 29, 2008 82.76 83.09 81.40 81.51 4,509,976 -1.52(-1.83%)
Apr 28, 2008 82.60 83.60 82.30 83.03 4,684,081 +0.78(+0.95%)
Apr 25, 2008 82.53 82.89 81.21 82.25 4,088,873 +0.43(+0.53%)
Apr 24, 2008 81.68 82.50 80.52 81.82 5,305,692 +0.24(+0.29%)
Apr 23, 2008 82.50 82.77 81.37 81.58 4,135,470 -0.43(-0.52%)
Apr 22, 2008 83.14 83.34 81.35 82.01 5,720,032 -1.32(-1.58%)
Apr 21, 2008 83.89 84.45 82.05 83.33 9,814,362 -1.95(-2.29%)
Apr 18, 2008 81.03 85.45 81.00 85.28 20,118,184 +6.69(+8.51%)
Apr 17, 2008 77.85 80.00 77.61 78.59 9,966,820 -0.43(-0.54%)
Apr 16, 2008 76.75 79.17 76.52 79.02 7,640,159 +3.07(+4.04%)
Apr 15, 2008 76.09 76.75 74.91 75.95 5,458,413 +0.41(+0.54%)
Apr 14, 2008 74.79 76.02 74.70 75.54 4,446,922 +0.74(+0.99%)
Apr 11, 2008 75.12 75.85 74.38 74.80 9,044,894 -0.91(-1.20%)
Apr 10, 2008 76.02 76.93 75.50 75.71 6,994,564 -0.45(-0.59%)
Apr 09, 2008 77.74 77.74 75.65 76.16 4,582,895 -1.43(-1.84%)
Apr 08, 2008 76.85 77.92 76.47 77.59 4,019,020 +0.34(+0.44%)
Apr 07, 2008 78.25 78.45 76.97 77.25 5,320,819 -0.58(-0.75%)
Apr 04, 2008 76.86 78.57 76.85 77.83 4,885,171 +0.76(+0.99%)
Apr 03, 2008 78.19 78.36 76.78 77.07 7,971,421 -1.44(-1.83%)
Apr 02, 2008 79.85 79.98 78.09 78.51 8,160,175 -1.47(-1.84%)
Apr 01, 2008 78.89 79.99 78.79 79.98 9,342,915 +1.69(+2.16%)
Mar 31, 2008 77.00 78.63 77.00 78.29 6,068,683 +1.20(+1.56%)
Mar 28, 2008 77.37 78.00 76.44 77.09 4,421,221 +0.06(+0.08%)
Mar 27, 2008 77.68 78.00 76.71 77.03 7,068,285 -0.33(-0.43%)
Mar 26, 2008 76.04 77.61 75.87 77.36 7,499,201 +0.72(+0.94%)
Mar 25, 2008 76.39 76.94 75.32 76.64 5,211,345 +0.61(+0.80%)
Mar 24, 2008 74.06 76.50 74.06 76.03 5,373,931 +2.21(+2.99%)
Mar 21, 2008 74.11 74.28 72.80 73.82 9,260,335 -0.04(-0.06%)
Mar 20, 2008 74.11 74.28 72.80 73.86 9,260,335 +0.13(+0.18%)
Mar 19, 2008 76.62 77.00 73.73 73.73 7,377,312 -3.14(-4.08%)
Mar 18, 2008 75.72 76.87 74.63 76.87 9,404,880 +2.41(+3.24%)
Mar 17, 2008 72.87 75.22 72.51 74.46 8,913,506 -0.33(-0.44%)
Mar 14, 2008 76.50 76.80 73.48 74.79 8,571,091 -0.88(-1.16%)
Mar 13, 2008 74.27 76.05 73.33 75.67 8,559,629 +0.42(+0.56%)
Mar 12, 2008 73.80 76.64 73.75 75.25 14,346,147 +2.64(+3.64%)
Mar 11, 2008 69.52 72.73 69.52 72.61 7,777,408 +3.89(+5.66%)
Mar 10, 2008 70.00 70.31 68.30 68.72 7,145,935 -1.12(-1.60%)
Mar 07, 2008 70.04 71.11 68.90 69.84 6,961,008 -0.91(-1.29%)
Mar 06, 2008 71.64 71.84 70.64 70.75 5,442,533 -1.10(-1.53%)
Mar 05, 2008 72.02 72.77 70.89 71.85 7,258,776 +0.11(+0.15%)
Mar 04, 2008 72.67 72.88 70.47 71.74 7,998,382 -1.46(-1.99%)
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.