Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 76.30 76.87 75.00 76.37 659,259 +0.47(+0.62%)
May 29, 2008 77.44 79.77 75.61 75.90 855,204 -2.48(-3.16%)
May 28, 2008 76.13 78.86 75.86 78.38 774,942 +1.33(+1.73%)
May 27, 2008 78.18 78.41 76.81 77.05 784,915 -1.94(-2.46%)
May 26, 2008 80.11 80.13 78.09 78.99 0 +0.00(+0.00%)
May 23, 2008 80.11 80.13 78.09 78.99 831,789 +0.52(+0.66%)
May 22, 2008 80.15 80.30 78.00 78.47 1,007,183 -1.71(-2.13%)
May 21, 2008 77.61 80.25 77.11 80.18 612,505 +2.82(+3.65%)
May 20, 2008 76.83 77.46 76.78 77.36 202,297 +1.12(+1.47%)
May 19, 2008 76.01 76.25 74.99 76.24 269,231 +0.45(+0.59%)
May 16, 2008 76.18 76.21 75.06 75.79 685,586 +1.56(+2.10%)
May 15, 2008 75.56 75.56 72.28 74.23 1,070,780 +0.12(+0.16%)
May 14, 2008 74.97 75.15 74.10 74.11 1,645,649 -1.24(-1.64%)
May 13, 2008 74.16 75.88 74.06 75.35 585,015 +1.14(+1.54%)
May 12, 2008 74.80 75.60 74.10 74.21 516,662 -1.29(-1.71%)
May 09, 2008 75.38 75.59 74.57 75.50 321,316 +0.91(+1.22%)
May 08, 2008 73.84 74.62 72.82 74.59 311,959 +0.56(+0.76%)
May 07, 2008 73.06 74.12 72.17 74.03 334,352 +1.04(+1.42%)
May 06, 2008 71.98 73.38 71.95 72.99 211,089 +1.18(+1.64%)
May 05, 2008 70.68 71.93 70.64 71.81 113,962 +2.26(+3.25%)
May 02, 2008 67.67 69.61 67.66 69.55 216,909 +2.43(+3.62%)
May 01, 2008 67.40 67.52 66.02 67.12 280,036 -1.60(-2.33%)
Apr 30, 2008 69.45 69.67 67.79 68.72 265,981 -0.22(-0.32%)
Apr 29, 2008 69.81 70.15 68.84 68.94 151,794 -2.12(-2.98%)
Apr 28, 2008 71.18 71.44 70.76 71.06 174,501 +0.19(+0.27%)
Apr 25, 2008 70.46 71.45 70.24 70.87 257,232 +1.56(+2.25%)
Apr 24, 2008 69.35 70.42 68.32 69.31 244,724 -1.47(-2.08%)
Apr 23, 2008 70.10 70.90 69.69 70.78 255,177 +0.32(+0.45%)
Apr 22, 2008 69.55 71.10 69.48 70.46 227,075 +0.63(+0.90%)
Apr 21, 2008 69.37 69.87 68.80 69.83 128,985 +0.32(+0.46%)
Apr 18, 2008 67.61 69.58 67.50 69.51 127,609 +1.09(+1.60%)
Apr 17, 2008 68.59 68.73 68.00 68.42 86,854 +0.01(+0.02%)
Apr 16, 2008 67.70 68.46 66.86 68.40 212,234 +0.60(+0.89%)
Apr 15, 2008 67.50 67.80 67.34 67.80 149,897 +1.35(+2.03%)
Apr 14, 2008 65.93 66.54 65.68 66.45 205,848 +0.78(+1.19%)
Apr 11, 2008 65.01 65.74 64.82 65.67 116,405 +0.13(+0.20%)
Apr 10, 2008 66.22 66.22 64.69 65.54 76,073 -0.37(-0.56%)
Apr 09, 2008 64.73 66.50 64.55 65.91 127,064 +1.25(+1.93%)
Apr 08, 2008 64.31 64.93 63.96 64.66 64,760 -0.07(-0.11%)
Apr 07, 2008 64.06 65.01 64.06 64.73 82,349 +1.69(+2.68%)
Apr 04, 2008 62.65 63.10 62.25 63.04 94,255 +1.09(+1.76%)
Apr 03, 2008 61.54 63.22 61.39 61.95 191,571 +0.00(+0.00%)
Apr 02, 2008 59.93 62.38 59.36 61.95 97,767 +1.94(+3.23%)
Apr 01, 2008 59.36 60.84 59.18 60.01 176,130 -0.42(-0.70%)
Mar 31, 2008 62.88 63.35 59.59 60.43 221,671 -2.02(-3.23%)
Mar 28, 2008 63.11 63.12 62.27 62.45 138,555 -1.24(-1.95%)
Mar 27, 2008 63.12 64.26 62.80 63.69 115,549 +0.80(+1.27%)
Mar 26, 2008 60.82 63.16 60.77 62.89 217,665 +2.41(+3.98%)
Mar 25, 2008 59.88 60.48 58.86 60.48 120,979 +0.77(+1.29%)
Mar 24, 2008 60.19 60.74 59.33 59.71 291,413 -0.54(-0.90%)
Mar 21, 2008 59.27 60.73 59.04 60.25 419,130 +0.00(+0.00%)
Mar 20, 2008 59.27 60.73 59.04 60.25 419,130 -0.47(-0.77%)
Mar 19, 2008 62.77 63.24 60.68 60.72 298,790 -3.24(-5.06%)
Mar 18, 2008 62.96 64.64 62.59 63.96 183,509 +1.87(+3.01%)
Mar 17, 2008 62.50 63.68 60.49 62.09 473,242 -2.47(-3.83%)
Mar 14, 2008 64.51 65.16 63.89 64.56 158,030 -0.18(-0.28%)
Mar 13, 2008 64.99 65.19 63.96 64.74 126,213 +0.17(+0.26%)
Mar 12, 2008 63.99 64.63 62.88 64.57 178,370 +0.82(+1.29%)
Mar 11, 2008 63.50 63.95 62.64 63.75 108,079 +0.33(+0.52%)
Mar 10, 2008 61.87 63.44 61.23 63.42 188,073 +1.07(+1.72%)
Mar 07, 2008 61.64 62.41 61.06 62.35 224,243 +0.46(+0.74%)
Mar 06, 2008 61.29 62.04 60.43 61.89 262,298 +0.61(+1.00%)
Mar 05, 2008 59.56 61.50 59.47 61.28 208,306 +2.51(+4.27%)
Mar 04, 2008 60.56 60.61 58.07 58.77 208,380 -1.45(-2.41%)
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.