Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 83.73 84.31 82.49 82.49 2,702,649 -1.28(-1.53%)
Apr 29, 2008 82.59 84.32 81.77 83.78 2,703,151 +1.55(+1.88%)
Apr 28, 2008 81.53 82.84 80.38 82.23 2,368,031 +0.95(+1.16%)
Apr 25, 2008 81.75 81.84 80.21 81.28 2,098,201 -0.25(-0.31%)
Apr 24, 2008 80.45 81.96 79.90 81.53 1,951,189 +1.36(+1.70%)
Apr 23, 2008 80.67 81.63 79.81 80.17 2,105,413 -0.34(-0.43%)
Apr 22, 2008 81.82 82.10 79.96 80.52 2,573,197 -1.62(-1.97%)
Apr 21, 2008 83.05 83.05 81.75 82.13 2,434,197 -1.08(-1.30%)
Apr 18, 2008 83.12 83.72 82.54 83.22 2,807,841 +1.51(+1.84%)
Apr 17, 2008 83.09 83.30 80.92 81.71 1,821,575 -1.78(-2.13%)
Apr 16, 2008 81.61 83.65 81.06 83.49 2,234,926 +2.89(+3.59%)
Apr 15, 2008 80.22 80.89 79.34 80.60 1,571,464 +0.73(+0.92%)
Apr 14, 2008 79.64 80.41 79.29 79.87 1,375,179 -0.07(-0.09%)
Apr 11, 2008 80.05 81.67 79.69 79.94 3,014,008 -1.24(-1.53%)
Apr 10, 2008 80.02 81.64 79.59 81.18 2,404,194 +1.06(+1.32%)
Apr 09, 2008 81.06 81.87 79.90 80.12 4,657,759 -2.53(-3.06%)
Apr 08, 2008 82.41 82.82 81.39 82.65 2,843,049 -0.37(-0.45%)
Apr 07, 2008 83.79 84.13 82.31 83.02 2,084,632 -0.34(-0.40%)
Apr 04, 2008 83.79 84.37 82.77 83.35 2,410,389 -0.69(-0.82%)
Apr 03, 2008 82.69 84.46 82.43 84.04 2,544,302 +0.29(+0.35%)
Apr 02, 2008 84.08 85.19 83.31 83.75 3,398,675 -0.33(-0.39%)
Apr 01, 2008 80.80 84.09 80.79 84.08 7,181,455 +4.34(+5.44%)
Mar 31, 2008 78.36 80.15 77.93 79.74 2,883,056 +1.20(+1.53%)
Mar 28, 2008 78.78 79.65 78.17 78.54 2,290,471 -0.39(-0.49%)
Mar 27, 2008 78.54 79.53 77.91 78.92 3,603,851 +0.40(+0.52%)
Mar 26, 2008 78.30 78.88 77.66 78.52 2,288,265 -0.17(-0.22%)
Mar 25, 2008 78.30 79.10 77.01 78.69 2,935,652 +0.59(+0.75%)
Mar 24, 2008 75.03 79.16 74.90 78.11 3,874,165 +3.23(+4.31%)
Mar 21, 2008 72.30 74.89 72.11 74.88 4,939,142 +0.00(+0.00%)
Mar 20, 2008 72.30 74.89 72.11 74.88 4,939,142 +0.68(+0.92%)
Mar 19, 2008 75.53 76.57 74.20 74.20 3,448,585 -0.59(-0.79%)
Mar 18, 2008 72.24 74.79 71.81 74.79 3,995,760 +3.76(+5.29%)
Mar 17, 2008 71.38 72.62 70.99 71.03 5,426,881 -1.94(-2.65%)
Mar 14, 2008 75.33 75.57 71.93 72.97 4,963,519 -1.95(-2.61%)
Mar 13, 2008 73.86 75.48 73.74 74.92 5,377,652 +0.01(+0.01%)
Mar 12, 2008 75.21 76.51 73.87 74.91 3,130,242 -0.95(-1.25%)
Mar 11, 2008 74.61 75.86 73.49 75.86 3,013,161 +2.74(+3.75%)
Mar 10, 2008 74.82 75.54 73.05 73.12 3,222,722 -1.49(-2.00%)
Mar 07, 2008 76.00 76.20 74.23 74.60 3,467,006 -1.85(-2.42%)
Mar 06, 2008 77.51 77.57 76.14 76.45 2,731,250 -1.29(-1.66%)
Mar 05, 2008 77.79 79.25 76.93 77.74 3,784,385 +0.03(+0.04%)
Mar 04, 2008 75.91 77.92 75.39 77.71 3,867,126 +0.94(+1.22%)
Mar 03, 2008 75.72 76.91 75.39 76.77 2,689,102 +0.94(+1.24%)
Feb 29, 2008 76.24 77.26 75.74 75.83 3,243,594 -0.91(-1.19%)
Feb 28, 2008 77.60 77.86 76.63 76.75 2,381,170 -1.41(-1.81%)
Feb 27, 2008 77.66 78.56 77.37 78.16 1,937,018 -0.12(-0.15%)
Feb 26, 2008 76.98 78.90 76.87 78.28 2,311,755 +1.08(+1.39%)
Feb 25, 2008 76.64 77.40 75.63 77.20 2,410,413 +0.54(+0.71%)
Feb 22, 2008 77.31 77.31 74.98 76.66 2,561,841 -0.20(-0.26%)
Feb 21, 2008 77.43 78.03 76.55 76.86 2,589,075 -0.53(-0.69%)
Feb 20, 2008 76.28 77.84 75.97 77.39 2,735,895 +0.59(+0.77%)
Feb 19, 2008 76.37 77.38 75.77 76.80 3,982,334 +1.14(+1.51%)
Feb 18, 2008 75.30 76.11 74.82 75.65 0 +0.00(+0.00%)
Feb 15, 2008 75.30 76.11 74.82 75.65 2,430,506 -0.08(-0.10%)
Feb 14, 2008 76.61 77.43 75.70 75.73 2,240,935 -1.01(-1.31%)
Feb 13, 2008 77.87 77.87 75.42 76.74 2,185,607 +0.93(+1.23%)
Feb 12, 2008 76.43 77.13 75.34 75.81 2,290,486 -0.30(-0.40%)
Feb 11, 2008 75.55 76.58 74.38 76.11 2,048,409 +0.39(+0.51%)
Feb 08, 2008 77.02 77.63 75.40 75.72 2,848,182 -1.86(-2.40%)
Feb 07, 2008 77.00 78.20 76.73 77.58 2,911,334 +0.51(+0.66%)
Feb 06, 2008 77.12 78.80 76.29 77.07 2,269,162 +0.49(+0.64%)
Feb 05, 2008 78.43 78.43 76.45 76.58 3,659,529 -2.37(-3.00%)
Feb 04, 2008 80.41 81.00 78.73 78.95 2,245,792 -1.44(-1.79%)
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.