Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 198.12 200.10 196.45 199.07 5,611,297 +1.84(+0.93%)
May 29, 2008 196.62 201.98 194.55 197.23 8,695,137 -0.55(-0.28%)
May 28, 2008 191.76 198.28 188.45 197.78 8,882,264 +7.38(+3.88%)
May 27, 2008 195.59 196.98 188.30 190.40 9,577,945 -5.93(-3.02%)
May 26, 2008 198.27 199.47 191.53 196.33 0 +0.00(+0.00%)
May 23, 2008 198.27 199.47 191.53 196.33 8,121,283 -3.41(-1.71%)
May 22, 2008 196.20 202.06 195.30 199.74 10,888,682 +4.14(+2.12%)
May 21, 2008 204.26 204.60 193.60 195.60 9,774,956 -8.07(-3.96%)
May 20, 2008 199.53 204.28 196.22 203.67 8,045,992 +5.31(+2.68%)
May 19, 2008 209.05 209.99 196.28 198.36 9,087,375 -8.64(-4.17%)
May 16, 2008 205.50 207.94 204.34 207.00 7,166,756 +2.85(+1.40%)
May 15, 2008 200.78 205.00 199.76 204.15 9,955,632 +5.35(+2.69%)
May 14, 2008 197.03 203.74 195.68 198.80 10,340,588 +1.23(+0.62%)
May 13, 2008 199.74 200.24 196.00 197.57 7,402,948 -3.12(-1.55%)
May 12, 2008 199.89 201.73 195.20 200.69 7,904,080 +2.83(+1.43%)
May 09, 2008 197.50 200.89 194.20 197.86 7,646,080 -1.15(-0.58%)
May 08, 2008 199.57 200.68 192.39 199.01 11,982,339 +0.24(+0.12%)
May 07, 2008 199.15 204.02 196.10 198.77 11,883,500 +0.07(+0.04%)
May 06, 2008 194.00 201.79 193.18 198.70 12,499,723 +4.81(+2.48%)
May 05, 2008 189.50 193.96 187.75 193.89 10,154,532 +7.28(+3.90%)
May 02, 2008 186.35 189.40 184.64 186.61 12,150,695 +3.45(+1.88%)
May 01, 2008 183.17 187.24 175.00 183.16 18,250,118 -0.79(-0.43%)
Apr 30, 2008 183.63 189.20 180.63 183.95 16,032,532 +2.46(+1.36%)
Apr 29, 2008 188.79 190.00 179.82 181.49 18,240,500 -12.01(-6.21%)
Apr 28, 2008 203.24 205.30 192.53 193.50 16,111,811 -13.58(-6.56%)
Apr 25, 2008 195.02 207.08 193.26 207.08 15,869,250 +13.18(+6.80%)
Apr 24, 2008 204.98 206.75 187.74 193.90 28,440,576 -9.53(-4.68%)
Apr 23, 2008 214.92 215.97 202.10 203.43 16,056,857 -11.40(-5.31%)
Apr 22, 2008 210.23 214.84 206.71 214.83 15,549,977 +6.04(+2.89%)
Apr 21, 2008 205.40 209.95 203.91 208.79 10,954,142 +4.12(+2.01%)
Apr 18, 2008 195.00 204.67 192.70 204.67 15,422,865 +10.12(+5.20%)
Apr 17, 2008 198.00 199.89 190.15 194.55 17,024,508 -3.71(-1.87%)
Apr 16, 2008 192.82 199.05 191.10 198.26 13,992,465 +13.85(+7.51%)
Apr 15, 2008 183.94 185.49 181.60 184.41 7,753,221 +2.51(+1.38%)
Apr 14, 2008 181.90 184.42 180.33 181.90 8,267,933 +3.43(+1.92%)
Apr 11, 2008 176.76 180.20 175.51 178.47 7,130,102 +0.37(+0.21%)
Apr 10, 2008 176.36 178.47 173.25 178.10 6,748,262 +2.21(+1.26%)
Apr 09, 2008 177.10 179.29 173.83 175.89 7,015,977 -0.26(-0.15%)
Apr 08, 2008 172.40 177.50 171.18 176.15 7,577,791 +2.87(+1.66%)
Apr 07, 2008 175.00 178.05 170.26 173.28 9,210,643 +2.39(+1.40%)
Apr 04, 2008 173.01 175.46 169.92 170.89 9,341,593 +3.22(+1.92%)
Apr 03, 2008 161.09 169.33 160.16 167.67 9,283,682 +6.58(+4.08%)
Apr 02, 2008 158.47 164.00 155.81 161.09 8,264,535 +2.05(+1.29%)
Apr 01, 2008 157.00 159.16 150.44 159.04 10,653,597 +3.83(+2.47%)
Mar 31, 2008 159.14 161.94 151.05 155.21 8,533,531 -5.36(-3.34%)
Mar 28, 2008 160.03 164.90 159.40 160.57 6,504,502 +1.07(+0.67%)
Mar 27, 2008 157.49 163.07 157.26 159.50 7,170,070 -0.60(-0.37%)
Mar 26, 2008 156.33 160.25 155.74 160.10 5,674,809 +3.30(+2.10%)
Mar 25, 2008 154.97 157.31 153.12 156.80 7,462,945 +6.00(+3.98%)
Mar 24, 2008 149.44 154.65 148.35 150.80 8,680,258 +6.54(+4.53%)
Mar 21, 2008 140.16 147.41 136.50 144.26 15,977,326 +0.00(+0.00%)
Mar 20, 2008 140.16 147.41 136.50 144.26 15,975,726 -0.21(-0.15%)
Mar 19, 2008 158.69 159.13 143.56 144.47 11,288,866 -16.27(-10.12%)
Mar 18, 2008 159.24 161.25 155.47 160.74 6,679,197 +5.69(+3.67%)
Mar 17, 2008 154.26 159.11 151.35 155.05 7,848,236 -5.41(-3.37%)
Mar 14, 2008 162.40 165.00 156.40 160.46 9,141,410 +0.06(+0.04%)
Mar 13, 2008 150.83 161.81 150.21 160.40 9,447,372 +5.61(+3.62%)
Mar 12, 2008 157.49 158.23 151.16 154.79 8,551,261 -1.43(-0.92%)
Mar 11, 2008 147.99 156.22 146.30 156.22 9,017,272 +13.19(+9.22%)
Mar 10, 2008 153.71 154.00 142.23 143.03 10,026,408 -12.31(-7.92%)
Mar 07, 2008 157.20 160.45 151.97 155.34 8,367,195 -3.81(-2.39%)
Mar 06, 2008 161.14 162.20 158.69 159.15 5,639,816 -1.88(-1.17%)
Mar 05, 2008 158.35 161.85 156.42 161.03 7,079,006 +4.27(+2.72%)
Mar 04, 2008 158.48 161.50 152.83 156.76 9,815,620 -0.60(-0.38%)
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.