Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 97.69 97.69 95.88 96.22 34,987 +0.53(+0.55%)
May 29, 2008 97.30 97.66 95.25 95.69 45,236 -0.74(-0.77%)
May 28, 2008 94.84 96.46 93.40 96.43 22,182 +3.07(+3.29%)
May 27, 2008 95.98 95.98 92.78 93.36 41,944 -1.01(-1.07%)
May 26, 2008 96.45 96.45 93.67 94.37 0 +0.00(+0.00%)
May 23, 2008 96.45 96.45 93.67 94.37 26,377 -0.33(-0.35%)
May 22, 2008 96.35 96.35 94.31 94.70 38,691 -0.75(-0.79%)
May 21, 2008 97.55 97.62 95.08 95.45 34,415 -1.50(-1.55%)
May 20, 2008 95.52 96.95 95.25 96.95 34,318 +0.17(+0.18%)
May 19, 2008 98.85 100.49 96.32 96.78 33,450 +0.24(+0.25%)
May 16, 2008 95.18 96.69 95.18 96.54 41,606 +2.28(+2.42%)
May 15, 2008 92.66 94.49 92.66 94.26 41,740 +2.01(+2.18%)
May 14, 2008 93.79 93.79 92.25 92.25 34,798 -0.35(-0.38%)
May 13, 2008 92.85 93.27 92.25 92.60 35,019 +0.20(+0.22%)
May 12, 2008 92.30 92.53 90.75 92.40 37,743 +1.69(+1.86%)
May 09, 2008 90.75 91.09 89.85 90.71 5,415 -0.17(-0.19%)
May 08, 2008 90.84 91.43 90.20 90.88 121,887 +0.18(+0.20%)
May 07, 2008 92.99 93.49 90.26 90.70 60,288 -1.90(-2.05%)
May 06, 2008 92.65 92.75 91.66 92.60 71,916 +0.15(+0.16%)
May 05, 2008 93.00 93.00 91.45 92.45 37,585 +0.66(+0.72%)
May 02, 2008 92.11 92.40 90.95 91.79 29,389 +1.89(+2.10%)
May 01, 2008 89.29 90.40 88.40 89.90 90,754 +1.30(+1.47%)
Apr 30, 2008 84.40 89.95 84.40 88.60 71,233 +3.66(+4.31%)
Apr 29, 2008 87.37 87.37 84.72 84.94 19,546 -2.60(-2.97%)
Apr 28, 2008 89.77 89.77 87.51 87.54 27,053 -0.12(-0.14%)
Apr 25, 2008 88.18 88.50 86.72 87.66 26,086 -0.76(-0.86%)
Apr 24, 2008 91.00 91.00 87.38 88.42 47,380 -1.21(-1.35%)
Apr 23, 2008 90.55 90.55 89.40 89.63 15,883 -0.59(-0.66%)
Apr 22, 2008 92.20 92.20 89.93 90.22 87,861 -1.35(-1.47%)
Apr 21, 2008 91.50 91.57 90.05 91.57 35,752 +1.58(+1.76%)
Apr 18, 2008 91.85 91.85 89.50 89.99 37,810 +0.25(+0.28%)
Apr 17, 2008 89.71 89.77 87.34 89.74 41,193 +0.86(+0.97%)
Apr 16, 2008 87.00 89.13 87.00 88.88 57,786 +2.43(+2.81%)
Apr 15, 2008 86.53 86.60 86.09 86.45 11,107 +0.95(+1.11%)
Apr 14, 2008 84.85 86.86 84.50 85.50 28,077 +0.47(+0.55%)
Apr 11, 2008 86.05 86.22 85.03 85.03 52,500 -1.71(-1.97%)
Apr 10, 2008 85.01 87.21 85.01 86.74 7,800 +0.63(+0.73%)
Apr 09, 2008 88.13 88.13 85.92 86.11 15,900 -1.07(-1.23%)
Apr 08, 2008 86.29 87.59 86.00 87.18 12,417 +0.24(+0.28%)
Apr 07, 2008 87.66 88.15 85.69 86.94 56,100 +1.01(+1.18%)
Apr 04, 2008 85.57 86.76 85.24 85.93 40,700 +0.35(+0.41%)
Apr 03, 2008 85.00 86.56 84.06 85.58 20,780 +1.13(+1.34%)
Apr 02, 2008 85.73 85.73 83.88 84.45 38,800 +0.29(+0.34%)
Apr 01, 2008 82.65 84.16 82.35 84.16 71,400 +2.40(+2.94%)
Mar 31, 2008 82.55 82.55 81.00 81.76 19,600 +0.81(+1.00%)
Mar 28, 2008 81.90 81.90 80.75 80.95 9,900 -0.65(-0.80%)
Mar 27, 2008 83.00 83.00 81.60 81.60 19,300 -0.84(-1.02%)
Mar 26, 2008 81.36 82.82 81.36 82.44 127,100 -0.56(-0.67%)
Mar 25, 2008 81.80 83.00 80.70 83.00 33,400 +3.04(+3.80%)
Mar 24, 2008 79.17 81.51 79.17 79.96 28,400 +1.38(+1.76%)
Mar 21, 2008 75.70 78.58 75.49 78.58 46,989 +0.00(+0.00%)
Mar 20, 2008 75.70 78.58 75.49 78.58 46,989 +0.20(+0.26%)
Mar 19, 2008 82.93 82.93 78.38 78.38 14,000 -4.68(-5.63%)
Mar 18, 2008 81.64 83.71 80.85 83.06 31,368 +3.71(+4.68%)
Mar 17, 2008 78.11 80.70 77.91 79.35 25,940 -2.56(-3.12%)
Mar 14, 2008 85.83 85.83 81.00 81.91 23,100 -2.03(-2.42%)
Mar 13, 2008 83.22 83.94 80.35 83.94 17,700 +0.54(+0.65%)
Mar 12, 2008 85.02 85.02 83.06 83.40 9,300 +0.20(+0.24%)
Mar 11, 2008 79.50 83.20 79.50 83.20 29,800 +4.54(+5.77%)
Mar 10, 2008 79.92 80.49 78.38 78.66 14,500 -2.20(-2.72%)
Mar 07, 2008 81.80 82.35 80.38 80.86 45,100 -1.04(-1.27%)
Mar 06, 2008 85.15 85.15 81.28 81.90 27,900 -3.25(-3.82%)
Mar 05, 2008 84.61 85.68 84.09 85.15 13,200 +1.90(+2.28%)
Mar 04, 2008 84.89 84.89 81.78 83.25 24,200 -1.35(-1.60%)
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.