Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 78.24 78.24 75.78 76.19 23,090 -1.53(-1.96%)
Apr 29, 2008 77.13 78.24 75.50 77.71 23,353 +0.89(+1.16%)
Apr 28, 2008 75.08 76.82 73.98 76.82 29,072 +1.44(+1.91%)
Apr 25, 2008 74.05 75.38 73.17 75.38 13,166 +1.50(+2.03%)
Apr 24, 2008 73.31 74.81 70.97 73.88 34,414 +1.64(+2.26%)
Apr 23, 2008 75.92 75.92 71.62 72.25 54,521 -2.93(-3.90%)
Apr 22, 2008 76.11 76.33 74.43 75.18 12,406 -0.82(-1.09%)
Apr 21, 2008 74.03 77.71 74.03 76.00 15,063 +0.32(+0.42%)
Apr 18, 2008 75.87 77.67 75.37 75.68 27,876 -0.95(-1.24%)
Apr 17, 2008 77.49 78.01 74.82 76.63 27,537 -0.57(-0.73%)
Apr 16, 2008 74.06 78.29 72.79 77.19 36,960 +3.55(+4.82%)
Apr 15, 2008 73.22 74.73 72.54 73.64 12,433 +1.08(+1.48%)
Apr 14, 2008 72.01 76.25 71.56 72.57 22,257 -0.02(-0.03%)
Apr 11, 2008 71.77 73.50 71.68 72.59 27,691 -0.19(-0.26%)
Apr 10, 2008 72.81 77.04 71.56 72.78 18,153 +1.59(+2.23%)
Apr 09, 2008 72.98 73.19 70.94 71.19 18,401 -1.98(-2.70%)
Apr 08, 2008 78.31 78.31 72.90 73.17 13,021 -3.67(-4.78%)
Apr 07, 2008 74.99 77.36 72.62 76.84 16,052 +1.93(+2.57%)
Apr 04, 2008 77.05 78.11 74.90 74.91 24,604 -1.83(-2.39%)
Apr 03, 2008 77.54 78.92 75.56 76.74 14,359 -0.87(-1.12%)
Apr 02, 2008 78.64 78.89 75.72 77.61 26,411 -1.01(-1.28%)
Apr 01, 2008 73.51 78.62 70.62 78.62 45,483 +5.90(+8.11%)
Mar 31, 2008 71.03 72.92 70.58 72.72 19,801 +1.45(+2.03%)
Mar 28, 2008 70.01 71.63 70.01 71.28 10,807 +1.21(+1.73%)
Mar 27, 2008 69.52 71.63 69.52 70.07 27,464 +0.70(+1.01%)
Mar 26, 2008 71.85 74.25 69.35 69.36 24,703 -2.20(-3.08%)
Mar 25, 2008 71.86 74.85 69.19 71.56 37,115 -0.01(-0.01%)
Mar 24, 2008 72.96 73.47 71.57 71.57 14,256 -0.80(-1.11%)
Mar 21, 2008 70.20 74.57 70.20 72.38 51,099 +0.00(+0.00%)
Mar 20, 2008 70.20 74.57 70.20 72.38 51,099 +0.81(+1.13%)
Mar 19, 2008 77.66 77.66 71.03 71.56 12,308 -6.16(-7.93%)
Mar 18, 2008 72.06 78.36 70.52 77.73 23,689 +6.16(+8.61%)
Mar 17, 2008 68.16 72.25 68.16 71.56 15,025 +1.23(+1.74%)
Mar 14, 2008 76.33 76.33 69.87 70.34 30,984 -5.51(-7.26%)
Mar 13, 2008 72.69 75.85 70.90 75.85 9,076 +3.14(+4.31%)
Mar 12, 2008 77.02 78.07 71.62 72.71 19,661 -5.49(-7.02%)
Mar 11, 2008 73.61 78.97 69.98 78.20 38,905 +5.75(+7.94%)
Mar 10, 2008 77.19 77.19 72.45 72.45 12,515 -5.15(-6.64%)
Mar 07, 2008 72.15 77.70 70.03 77.60 19,271 +5.82(+8.11%)
Mar 06, 2008 76.14 76.99 69.04 71.78 12,146 -4.38(-5.75%)
Mar 05, 2008 77.70 79.87 76.17 76.17 9,375 -0.85(-1.11%)
Mar 04, 2008 78.84 81.56 76.25 77.02 24,458 -1.36(-1.74%)
Mar 03, 2008 77.17 78.38 75.85 78.38 14,614 +1.06(+1.37%)
Feb 29, 2008 81.19 83.17 72.45 77.32 35,535 -3.10(-3.86%)
Feb 28, 2008 83.21 84.32 80.43 80.43 7,539 -1.83(-2.22%)
Feb 27, 2008 82.48 83.67 81.20 82.25 4,730 -1.21(-1.45%)
Feb 26, 2008 82.62 84.27 79.28 83.46 16,186 +0.78(+0.95%)
Feb 25, 2008 78.07 82.99 78.07 82.67 16,796 +3.54(+4.48%)
Feb 22, 2008 80.26 80.61 77.02 79.13 22,765 -1.13(-1.41%)
Feb 21, 2008 83.83 83.83 80.15 80.26 8,850 -4.12(-4.88%)
Feb 20, 2008 82.03 84.38 80.64 84.38 22,864 +1.98(+2.41%)
Feb 19, 2008 84.96 84.96 80.79 82.39 31,062 +0.61(+0.74%)
Feb 18, 2008 81.33 82.61 81.33 81.79 10,136 +0.00(+0.00%)
Feb 15, 2008 81.33 82.61 81.33 81.79 10,136 +0.13(+0.16%)
Feb 14, 2008 83.12 83.14 80.87 81.66 5,855 -0.81(-0.98%)
Feb 13, 2008 83.55 83.55 81.49 82.47 8,153 +1.03(+1.26%)
Feb 12, 2008 80.86 81.86 76.35 81.44 14,498 +0.20(+0.25%)
Feb 11, 2008 81.22 82.37 81.22 81.24 8,518 -0.31(-0.38%)
Feb 08, 2008 83.74 83.74 81.54 81.54 10,100 -0.93(-1.12%)
Feb 07, 2008 81.78 84.16 81.78 82.47 15,238 -0.05(-0.07%)
Feb 06, 2008 83.37 85.67 81.96 82.52 14,633 -0.36(-0.44%)
Feb 05, 2008 87.32 88.84 82.89 82.89 8,361 -5.72(-6.45%)
Feb 04, 2008 87.24 91.06 87.01 88.60 15,238 +1.36(+1.56%)
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.