Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 99.54 100.04 99.02 99.33 2,558,698 +0.38(+0.38%)
May 29, 2008 99.96 100.17 98.50 98.95 3,484,300 -1.65(-1.64%)
May 28, 2008 99.22 100.74 98.43 100.60 3,788,382 +3.36(+3.46%)
May 27, 2008 97.38 98.34 96.00 97.24 3,109,154 -2.60(-2.60%)
May 26, 2008 101.02 101.14 98.97 99.84 0 +0.00(+0.00%)
May 23, 2008 101.02 101.14 98.97 99.84 3,671,136 +1.03(+1.04%)
May 22, 2008 100.34 101.06 98.44 98.81 2,607,271 -0.14(-0.14%)
May 21, 2008 101.79 102.17 98.80 98.95 3,587,334 -1.62(-1.61%)
May 20, 2008 100.56 100.70 99.08 100.57 3,291,083 -0.05(-0.05%)
May 19, 2008 101.78 103.14 31.00 100.62 3,432,095 -0.94(-0.93%)
May 16, 2008 100.62 101.73 99.84 101.56 2,965,885 +0.98(+0.97%)
May 15, 2008 98.75 100.61 98.17 100.58 4,512,699 +3.58(+3.69%)
May 14, 2008 98.79 100.43 96.62 97.00 6,981,337 -0.23(-0.24%)
May 13, 2008 95.93 97.47 95.28 97.23 2,717,488 +1.34(+1.40%)
May 12, 2008 95.91 96.00 94.84 95.89 3,255,946 +1.32(+1.40%)
May 09, 2008 94.60 95.04 93.17 94.57 1,734,709 -1.45(-1.51%)
May 08, 2008 94.49 96.75 94.34 96.02 4,170,885 +3.88(+4.21%)
May 07, 2008 94.42 94.53 91.76 92.14 3,921,291 -2.15(-2.28%)
May 06, 2008 92.40 94.51 92.13 94.29 4,498,673 +3.39(+3.73%)
May 05, 2008 89.73 90.95 89.54 90.90 2,585,511 +1.75(+1.96%)
May 02, 2008 87.98 89.50 87.55 89.15 3,371,701 +1.55(+1.77%)
May 01, 2008 89.08 89.40 86.20 87.60 3,633,657 -1.49(-1.67%)
Apr 30, 2008 87.57 89.90 87.03 89.09 2,981,850 +1.77(+2.03%)
Apr 29, 2008 88.16 88.61 87.12 87.32 3,024,592 -3.03(-3.35%)
Apr 28, 2008 90.26 91.41 89.65 90.35 2,227,146 +1.39(+1.56%)
Apr 25, 2008 89.13 89.45 88.08 88.96 2,435,628 -0.29(-0.32%)
Apr 24, 2008 90.39 90.65 88.68 89.25 4,604,194 -1.78(-1.96%)
Apr 23, 2008 91.42 92.27 89.99 91.03 4,809,462 +2.76(+3.13%)
Apr 22, 2008 90.06 90.13 87.58 88.27 2,740,858 -2.43(-2.68%)
Apr 21, 2008 89.67 90.88 88.95 90.70 2,454,965 +1.90(+2.14%)
Apr 18, 2008 88.40 89.85 88.05 88.80 2,758,653 +0.45(+0.51%)
Apr 17, 2008 87.44 88.96 87.23 88.35 3,692,896 -0.30(-0.34%)
Apr 16, 2008 87.21 89.00 86.99 88.65 3,694,479 +3.70(+4.36%)
Apr 15, 2008 84.79 85.13 83.71 84.95 3,111,863 +1.54(+1.85%)
Apr 14, 2008 83.63 84.02 82.92 83.41 2,429,864 +0.51(+0.62%)
Apr 11, 2008 84.18 84.64 82.58 82.90 2,763,569 -2.74(-3.20%)
Apr 10, 2008 85.25 86.15 84.23 85.64 2,045,587 +0.31(+0.36%)
Apr 09, 2008 86.53 87.00 84.59 85.33 3,207,365 -0.12(-0.14%)
Apr 08, 2008 84.11 86.02 83.94 85.45 1,971,524 +1.01(+1.20%)
Apr 07, 2008 86.25 86.44 83.86 84.44 2,985,173 -0.73(-0.86%)
Apr 04, 2008 82.61 86.36 82.43 85.17 5,202,568 +2.69(+3.26%)
Apr 03, 2008 80.82 83.22 80.58 82.48 4,052,958 +0.99(+1.21%)
Apr 02, 2008 80.69 82.38 80.20 81.49 3,102,220 -0.92(-1.12%)
Apr 01, 2008 80.53 82.60 80.14 82.41 3,791,485 +0.61(+0.75%)
Mar 31, 2008 82.03 82.26 80.61 81.80 3,533,827 +1.46(+1.82%)
Mar 28, 2008 80.48 81.25 79.34 80.34 3,770,179 +1.49(+1.89%)
Mar 27, 2008 81.04 81.07 78.50 78.85 3,798,855 -1.55(-1.93%)
Mar 26, 2008 79.02 80.97 78.32 80.40 4,747,242 +3.47(+4.51%)
Mar 25, 2008 77.60 77.63 76.16 76.93 4,141,053 +1.06(+1.40%)
Mar 24, 2008 74.00 77.78 74.00 75.87 1,980,609 +1.78(+2.40%)
Mar 21, 2008 73.22 75.23 72.95 74.09 5,526,472 +0.00(+0.00%)
Mar 20, 2008 73.22 75.23 72.95 74.09 5,526,472 -0.85(-1.13%)
Mar 19, 2008 79.12 79.86 74.65 74.94 6,284,615 -4.51(-5.68%)
Mar 18, 2008 76.52 79.85 76.52 79.45 4,651,868 +2.24(+2.90%)
Mar 17, 2008 77.57 78.47 75.33 77.21 4,446,339 -1.76(-2.23%)
Mar 14, 2008 79.13 79.55 76.66 78.97 5,175,535 +0.72(+0.92%)
Mar 13, 2008 75.50 79.58 74.63 78.25 4,421,712 +1.34(+1.74%)
Mar 12, 2008 76.66 77.96 76.05 76.91 2,969,719 +0.96(+1.26%)
Mar 11, 2008 75.42 76.18 73.50 75.95 4,013,793 +3.91(+5.43%)
Mar 10, 2008 73.52 73.86 71.83 72.04 4,586,644 -2.72(-3.64%)
Mar 07, 2008 75.41 76.99 74.24 74.76 5,118,681 -3.14(-4.03%)
Mar 06, 2008 78.60 79.06 77.05 77.90 4,270,280 -0.78(-0.99%)
Mar 05, 2008 76.78 79.46 76.68 78.68 3,577,532 +1.83(+2.38%)
Mar 04, 2008 78.43 79.26 75.47 76.85 4,884,754 -1.65(-2.10%)
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.