Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 223.00 227.51 222.76 224.99 283,780 +3.49(+1.58%)
May 29, 2008 214.65 224.50 214.02 221.50 362,095 +6.10(+2.83%)
May 28, 2008 216.00 216.15 210.98 215.40 194,902 +0.79(+0.37%)
May 27, 2008 208.95 214.70 208.16 214.61 364,602 +6.10(+2.93%)
May 26, 2008 203.75 212.06 203.75 208.51 0 +0.00(+0.00%)
May 23, 2008 203.75 212.06 203.75 208.51 664,774 +5.15(+2.53%)
May 22, 2008 199.40 204.89 198.61 203.36 320,997 +2.58(+1.28%)
May 21, 2008 207.00 207.25 199.63 200.78 207,075 -5.87(-2.84%)
May 20, 2008 211.40 211.40 204.28 206.65 412,701 -6.60(-3.09%)
May 19, 2008 217.00 219.93 211.81 213.25 273,533 -3.15(-1.46%)
May 16, 2008 219.14 219.14 213.52 216.40 174,927 -2.70(-1.23%)
May 15, 2008 213.22 219.33 211.85 219.10 239,026 +5.88(+2.76%)
May 14, 2008 213.95 217.22 212.67 213.22 377,294 -1.53(-0.71%)
May 13, 2008 217.73 217.74 211.64 214.75 404,075 -1.10(-0.51%)
May 12, 2008 214.21 219.10 213.00 215.85 639,743 +3.85(+1.82%)
May 09, 2008 213.98 216.76 209.60 212.00 150,058 -2.43(-1.13%)
May 08, 2008 214.48 214.90 210.00 214.43 254,054 +2.28(+1.07%)
May 07, 2008 220.46 220.46 211.20 212.15 469,560 -6.80(-3.11%)
May 06, 2008 216.50 220.14 210.78 218.95 696,497 +3.55(+1.65%)
May 05, 2008 212.51 220.00 212.47 215.40 389,860 -0.85(-0.39%)
May 02, 2008 214.00 217.58 211.20 216.25 360,887 +4.31(+2.03%)
May 01, 2008 200.25 212.54 200.25 211.94 514,849 +10.15(+5.03%)
Apr 30, 2008 204.50 205.72 200.91 201.79 417,225 +0.99(+0.49%)
Apr 29, 2008 202.00 202.90 198.45 200.80 324,515 -1.87(-0.92%)
Apr 28, 2008 202.60 204.69 199.50 202.67 248,626 -0.67(-0.33%)
Apr 25, 2008 204.40 206.69 198.24 203.34 299,373 +0.84(+0.41%)
Apr 24, 2008 191.80 203.21 191.80 202.50 509,396 +8.99(+4.65%)
Apr 23, 2008 193.50 195.70 190.80 193.51 263,475 -1.06(-0.54%)
Apr 22, 2008 199.87 200.72 191.72 194.57 565,846 -7.29(-3.61%)
Apr 21, 2008 200.08 204.77 199.64 201.86 374,938 -2.49(-1.22%)
Apr 18, 2008 206.96 210.43 203.31 204.35 857,993 +2.35(+1.16%)
Apr 17, 2008 201.75 202.72 197.71 202.00 693,627 -3.40(-1.66%)
Apr 16, 2008 202.01 208.25 200.96 205.40 819,972 +0.21(+0.10%)
Apr 15, 2008 205.20 206.38 197.99 205.19 736,924 +2.34(+1.15%)
Apr 14, 2008 207.00 207.95 201.26 202.85 373,080 -4.65(-2.24%)
Apr 11, 2008 208.02 214.79 206.10 207.50 579,936 -12.89(-5.85%)
Apr 10, 2008 218.88 223.79 217.76 220.39 212,815 +1.13(+0.52%)
Apr 09, 2008 222.05 223.29 215.00 219.26 419,352 -2.97(-1.34%)
Apr 08, 2008 220.03 226.33 217.86 222.23 496,088 +2.51(+1.14%)
Apr 07, 2008 226.00 227.18 219.72 219.72 310,973 -0.26(-0.12%)
Apr 04, 2008 221.75 225.23 217.17 219.98 441,140 -3.30(-1.48%)
Apr 03, 2008 217.75 225.39 213.54 223.28 382,071 +4.38(+2.00%)
Apr 02, 2008 220.49 221.47 212.85 218.90 597,420 -1.56(-0.71%)
Apr 01, 2008 208.00 221.09 208.00 220.46 779,475 +16.28(+7.97%)
Mar 31, 2008 199.25 208.19 197.56 204.18 326,238 +4.78(+2.40%)
Mar 28, 2008 200.01 209.00 199.40 199.40 557,903 -3.12(-1.54%)
Mar 27, 2008 211.62 214.90 202.00 202.52 1,090,790 -18.58(-8.40%)
Mar 26, 2008 225.70 227.00 219.51 221.10 458,917 -5.62(-2.48%)
Mar 25, 2008 222.11 230.95 220.20 226.72 597,390 +2.19(+0.98%)
Mar 24, 2008 200.28 231.92 195.80 224.53 1,552,614 +18.43(+8.94%)
Mar 21, 2008 189.98 207.37 186.14 206.10 881,623 +0.00(+0.00%)
Mar 20, 2008 189.98 207.37 186.14 206.10 881,623 +16.07(+8.46%)
Mar 19, 2008 195.00 198.50 189.28 190.03 1,631,593 +3.17(+1.70%)
Mar 18, 2008 181.25 187.12 175.06 186.86 877,538 +9.71(+5.48%)
Mar 17, 2008 173.50 179.40 165.72 177.15 892,966 -1.84(-1.03%)
Mar 14, 2008 190.04 190.04 177.24 178.99 545,002 -7.48(-4.01%)
Mar 13, 2008 179.60 188.70 175.55 186.47 887,804 +2.99(+1.63%)
Mar 12, 2008 189.00 193.33 182.85 183.48 514,140 -4.68(-2.49%)
Mar 11, 2008 183.00 188.16 180.50 188.16 588,372 +10.56(+5.95%)
Mar 10, 2008 182.56 185.42 176.94 177.60 472,098 -5.96(-3.25%)
Mar 07, 2008 184.77 190.65 180.83 183.56 873,481 -1.43(-0.77%)
Mar 06, 2008 199.75 199.75 184.00 184.99 901,221 -17.44(-8.62%)
Mar 05, 2008 199.90 205.18 196.98 202.43 959,530 +3.48(+1.75%)
Mar 04, 2008 190.50 199.64 190.50 198.95 750,300 +6.83(+3.56%)
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.