Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 78.77 79.50 76.64 76.64 3,908,285 -1.26(-1.62%)
Jun 27, 2008 82.19 82.19 76.80 77.90 6,098,650 -3.49(-4.29%)
Jun 26, 2008 84.41 84.80 81.39 81.39 4,996,700 -4.12(-4.82%)
Jun 25, 2008 87.42 88.00 85.04 85.51 5,042,000 -1.24(-1.43%)
Jun 24, 2008 85.86 87.91 85.62 86.75 3,753,330 -0.64(-0.73%)
Jun 23, 2008 87.81 88.80 85.70 87.39 5,354,265 +1.54(+1.79%)
Jun 20, 2008 87.25 88.73 85.66 85.85 4,871,565 -2.36(-2.67%)
Jun 19, 2008 88.80 89.42 87.36 88.21 4,274,085 -0.12(-0.14%)
Jun 18, 2008 87.60 89.70 86.93 88.33 5,478,745 -0.03(-0.04%)
Jun 17, 2008 87.10 90.19 87.00 88.36 10,525,685 +4.48(+5.34%)
Jun 16, 2008 82.78 84.08 82.02 83.88 3,755,160 +0.90(+1.09%)
Jun 13, 2008 79.63 82.99 79.63 82.98 4,496,505 +3.66(+4.61%)
Jun 12, 2008 78.15 81.45 78.00 79.32 4,777,405 +2.12(+2.75%)
Jun 11, 2008 78.41 79.31 77.20 77.20 4,967,595 -0.85(-1.09%)
Jun 10, 2008 78.69 79.56 76.90 78.05 4,600,880 +0.18(+0.23%)
Jun 09, 2008 77.96 79.00 76.35 77.87 4,966,760 +0.35(+0.46%)
Jun 06, 2008 79.94 80.36 77.52 77.52 6,256,250 -2.99(-3.71%)
Jun 05, 2008 76.86 80.87 76.20 80.51 10,582,910 +4.91(+6.49%)
Jun 04, 2008 79.60 79.80 75.08 75.60 10,581,500 -4.46(-5.57%)
Jun 03, 2008 83.00 84.59 78.48 80.06 11,771,650 -2.36(-2.86%)
Jun 02, 2008 85.01 86.00 79.92 82.42 9,203,435 -3.64(-4.23%)
May 30, 2008 88.01 88.80 85.75 86.06 3,748,985 -1.40(-1.60%)
May 29, 2008 86.70 88.60 86.40 87.46 5,091,385 +0.02(+0.02%)
May 28, 2008 91.05 91.10 85.50 87.44 5,958,730 -3.39(-3.73%)
May 27, 2008 91.01 91.76 89.14 90.83 2,115,060 -0.51(-0.56%)
May 26, 2008 92.77 93.42 90.30 91.34 0 +0.00(+0.00%)
May 23, 2008 92.77 93.42 90.30 91.34 2,968,125 -1.50(-1.62%)
May 22, 2008 92.75 94.14 91.88 92.84 3,045,555 +0.04(+0.04%)
May 21, 2008 96.80 97.39 92.71 92.80 3,360,500 -4.10(-4.23%)
May 20, 2008 96.45 97.46 95.00 96.90 2,815,820 +0.09(+0.09%)
May 19, 2008 96.39 99.50 95.61 96.81 4,011,680 +1.21(+1.27%)
May 16, 2008 95.10 96.17 94.79 95.60 3,199,795 +0.75(+0.79%)
May 15, 2008 94.61 96.54 94.15 94.85 4,319,095 -0.15(-0.16%)
May 14, 2008 91.60 95.00 91.40 95.00 5,844,505 +3.47(+3.79%)
May 13, 2008 93.13 93.26 90.88 91.53 3,324,940 -1.49(-1.60%)
May 12, 2008 92.46 93.50 91.82 93.02 2,044,050 +0.69(+0.75%)
May 09, 2008 92.86 94.86 91.66 92.33 1,844,630 -0.73(-0.79%)
May 08, 2008 94.80 95.37 92.83 93.06 3,127,785 -0.68(-0.73%)
May 07, 2008 97.00 97.66 93.74 93.74 3,111,705 -3.25(-3.35%)
May 06, 2008 97.40 97.75 95.25 97.00 3,649,700 -0.87(-0.89%)
May 05, 2008 97.08 99.90 97.01 97.87 2,670,420 +0.39(+0.40%)
May 02, 2008 96.72 97.63 96.00 97.48 2,837,215 +1.52(+1.58%)
May 01, 2008 92.86 96.26 91.02 95.96 4,552,975 +4.47(+4.89%)
Apr 30, 2008 95.21 96.34 91.49 91.49 3,881,540 -3.51(-3.69%)
Apr 29, 2008 94.01 95.84 93.34 95.00 2,946,620 +0.32(+0.33%)
Apr 28, 2008 96.39 96.66 94.00 94.68 3,757,960 -1.50(-1.56%)
Apr 25, 2008 97.99 97.99 95.50 96.18 3,071,600 -0.82(-0.85%)
Apr 24, 2008 97.26 98.16 95.81 97.00 3,113,720 -0.52(-0.53%)
Apr 23, 2008 97.00 98.80 96.10 97.52 5,485,660 +0.82(+0.84%)
Apr 22, 2008 100.31 100.80 92.05 96.70 13,699,825 -8.00(-7.64%)
Apr 21, 2008 100.70 104.98 100.20 104.70 3,516,880 +3.95(+3.92%)
Apr 18, 2008 101.00 102.40 99.78 100.75 3,739,080 +1.06(+1.07%)
Apr 17, 2008 98.89 99.76 97.46 99.68 2,431,295 +0.30(+0.31%)
Apr 16, 2008 97.52 99.38 97.12 99.38 2,665,730 +2.48(+2.56%)
Apr 15, 2008 95.83 97.20 95.21 96.90 2,578,340 +1.50(+1.57%)
Apr 14, 2008 99.02 99.02 95.39 95.40 2,712,840 -2.38(-2.43%)
Apr 11, 2008 99.08 100.44 97.78 97.78 2,502,060 -2.14(-2.14%)
Apr 10, 2008 99.95 101.24 98.33 99.92 2,421,905 +0.10(+0.10%)
Apr 09, 2008 102.58 103.44 99.40 99.82 3,200,950 -2.32(-2.27%)
Apr 08, 2008 101.20 103.78 101.20 102.14 3,563,810 +0.34(+0.33%)
Apr 07, 2008 103.41 105.40 101.76 101.80 4,634,070 -0.32(-0.31%)
Apr 04, 2008 102.39 103.30 100.60 102.12 3,035,185 -0.66(-0.64%)
Apr 03, 2008 101.16 103.18 99.89 102.78 2,604,830 +1.16(+1.14%)
Apr 02, 2008 100.16 103.61 99.66 101.62 5,351,140 +1.62(+1.62%)
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.