Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 137.22 143.38 136.06 140.61 473,718 +3.29(+2.40%)
Mar 28, 2008 137.74 143.93 137.32 137.32 810,111 -2.15(-1.54%)
Mar 27, 2008 145.74 148.00 139.11 139.47 1,583,897 -12.80(-8.40%)
Mar 26, 2008 155.43 156.33 151.17 152.27 666,377 -3.87(-2.48%)
Mar 25, 2008 152.96 159.05 151.65 156.14 867,449 +1.51(+0.98%)
Mar 24, 2008 137.93 159.72 134.84 154.63 2,254,496 +12.69(+8.94%)
Mar 21, 2008 130.83 142.81 128.19 141.94 1,280,173 +0.00(+0.00%)
Mar 20, 2008 130.83 142.81 128.19 141.94 1,280,173 +11.07(+8.46%)
Mar 19, 2008 134.29 136.70 130.35 130.87 2,369,178 +2.18(+1.70%)
Mar 18, 2008 124.82 128.87 120.56 128.69 1,274,242 +6.69(+5.48%)
Mar 17, 2008 119.48 123.55 114.13 122.00 1,296,644 -1.27(-1.03%)
Mar 14, 2008 130.88 130.88 122.06 123.27 791,378 -5.15(-4.01%)
Mar 13, 2008 123.69 129.95 120.90 128.42 1,289,148 +2.06(+1.63%)
Mar 12, 2008 130.16 133.14 125.92 126.36 746,564 -3.22(-2.49%)
Mar 11, 2008 126.03 129.58 124.31 129.58 854,354 +7.27(+5.95%)
Mar 10, 2008 125.72 127.69 121.85 122.31 685,516 -4.10(-3.25%)
Mar 07, 2008 127.25 131.30 124.53 126.41 1,268,351 -0.98(-0.77%)
Mar 06, 2008 137.56 137.56 126.72 127.40 1,308,631 -12.01(-8.62%)
Mar 05, 2008 137.67 141.30 135.66 139.41 1,393,299 +2.40(+1.75%)
Mar 04, 2008 131.19 137.49 131.19 137.01 1,089,484 +4.70(+3.56%)
Mar 03, 2008 131.88 132.62 126.52 132.31 1,375,291 -0.78(-0.58%)
Feb 29, 2008 135.76 135.76 132.43 133.09 758,082 -2.72(-2.00%)
Feb 28, 2008 139.18 139.88 135.28 135.81 484,385 -2.82(-2.04%)
Feb 27, 2008 134.57 140.97 134.22 138.63 638,452 +2.38(+1.74%)
Feb 26, 2008 130.16 138.42 130.16 136.25 816,966 +2.98(+2.24%)
Feb 25, 2008 127.19 134.06 126.19 133.27 709,516 +5.47(+4.28%)
Feb 22, 2008 129.44 129.96 123.47 127.80 1,156,562 -1.69(-1.30%)
Feb 21, 2008 130.85 133.07 129.04 129.49 432,276 -1.94(-1.47%)
Feb 20, 2008 127.06 133.22 124.53 131.43 968,975 +1.71(+1.32%)
Feb 19, 2008 136.70 137.21 124.08 129.72 3,517,499 -5.11(-3.79%)
Feb 18, 2008 136.01 136.02 132.15 134.83 0 +0.00(+0.00%)
Feb 15, 2008 136.01 136.02 132.15 134.83 613,774 -1.96(-1.43%)
Feb 14, 2008 142.41 143.97 136.41 136.79 1,058,656 -5.06(-3.57%)
Feb 13, 2008 142.82 143.87 140.23 141.85 540,374 -0.46(-0.32%)
Feb 12, 2008 139.11 143.36 139.11 142.31 528,537 +3.10(+2.23%)
Feb 11, 2008 141.87 141.87 138.01 139.22 543,383 -1.89(-1.34%)
Feb 08, 2008 141.59 143.86 140.27 141.11 482,349 +0.14(+0.10%)
Feb 07, 2008 141.29 142.72 140.16 140.97 832,612 +0.09(+0.06%)
Feb 06, 2008 143.67 146.81 140.11 140.88 756,016 -3.50(-2.42%)
Feb 05, 2008 149.10 150.03 144.35 144.38 776,201 -6.99(-4.62%)
Feb 04, 2008 149.77 151.76 148.35 151.37 479,261 -0.52(-0.34%)
Feb 01, 2008 153.73 153.73 148.61 151.89 1,009,548 +0.10(+0.07%)
Jan 31, 2008 144.46 152.27 144.46 151.78 680,364 +3.03(+2.04%)
Jan 30, 2008 144.77 159.77 144.77 148.75 1,548,602 -2.38(-1.57%)
Jan 29, 2008 146.55 151.32 146.07 151.13 803,595 +6.12(+4.22%)
Jan 28, 2008 143.28 145.84 141.01 145.01 430,967 +1.74(+1.21%)
Jan 25, 2008 148.31 150.15 142.92 143.28 637,816 -3.75(-2.55%)
Jan 24, 2008 146.87 151.04 144.90 147.03 986,769 +3.78(+2.64%)
Jan 23, 2008 138.21 146.63 133.32 143.25 1,368,656 +3.45(+2.47%)
Jan 22, 2008 134.29 142.98 130.85 139.80 1,614,482 +1.03(+0.74%)
Jan 21, 2008 141.25 143.39 137.05 138.77 0 +0.00(+0.00%)
Jan 18, 2008 141.25 143.39 137.05 138.77 1,334,444 -2.38(-1.68%)
Jan 17, 2008 147.90 150.12 139.62 141.14 2,291,503 +0.86(+0.61%)
Jan 16, 2008 137.81 141.15 133.13 140.28 1,520,602 +0.92(+0.66%)
Jan 15, 2008 144.85 144.85 139.04 139.36 706,288 -4.16(-2.90%)
Jan 14, 2008 141.87 143.90 141.67 143.52 533,488 +2.99(+2.13%)
Jan 11, 2008 142.56 143.11 138.83 140.53 440,862 -3.28(-2.28%)
Jan 10, 2008 137.25 145.97 134.55 143.82 2,266,455 +6.23(+4.53%)
Jan 09, 2008 139.53 141.01 135.32 137.58 870,222 -0.93(-0.67%)
Jan 08, 2008 144.30 145.02 138.51 138.51 813,591 -3.84(-2.69%)
Jan 07, 2008 147.61 147.61 141.02 142.35 1,226,413 -2.95(-2.03%)
Jan 04, 2008 156.67 156.67 143.64 145.30 958,163 -10.21(-6.56%)
Jan 03, 2008 150.01 156.40 150.01 155.50 1,196,574 +7.22(+4.87%)
Jan 02, 2008 149.31 149.71 146.51 148.28 317,276 -1.03(-0.69%)
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.