Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 272.99 276.82 265.80 267.54 6,327,248 +15.44(+6.12%)
May 29, 2008 263.48 263.95 251.81 252.10 6,506,359 -21.08(-7.72%)
May 28, 2008 261.52 273.20 253.30 273.18 5,516,590 +8.02(+3.02%)
May 27, 2008 277.98 277.98 262.82 265.16 3,258,199 -13.32(-4.78%)
May 26, 2008 268.70 278.67 268.25 278.48 2,550,596 +0.00(+0.00%)
May 23, 2008 268.70 278.67 268.25 278.48 2,550,596 +7.05(+2.60%)
May 22, 2008 280.50 283.99 267.67 271.43 3,458,928 -8.02(-2.87%)
May 21, 2008 292.68 293.80 279.45 279.45 4,996,817 -19.61(-6.56%)
May 20, 2008 294.58 299.68 290.25 299.06 3,109,351 +3.16(+1.07%)
May 19, 2008 311.87 312.85 290.82 295.90 3,990,461 -15.24(-4.90%)
May 16, 2008 309.68 313.43 306.21 311.14 3,045,477 +4.36(+1.42%)
May 15, 2008 311.90 315.43 302.70 306.78 4,435,950 -1.16(-0.38%)
May 14, 2008 307.72 317.00 303.70 307.94 5,663,948 +3.96(+1.30%)
May 13, 2008 293.00 306.89 289.78 303.98 5,689,577 +19.14(+6.72%)
May 12, 2008 285.56 288.00 278.00 284.84 2,267,733 +0.34(+0.12%)
May 09, 2008 284.00 287.65 278.55 284.50 3,357,176 +8.70(+3.15%)
May 08, 2008 277.41 281.69 273.19 275.80 2,392,690 -1.05(-0.38%)
May 07, 2008 284.32 287.20 275.23 276.85 3,563,392 -1.72(-0.62%)
May 06, 2008 269.65 284.30 266.24 278.57 3,896,906 +9.75(+3.63%)
May 05, 2008 274.22 274.94 262.16 268.82 3,416,403 -7.42(-2.69%)
May 02, 2008 268.35 278.90 266.70 276.24 4,753,119 +12.89(+4.89%)
May 01, 2008 285.00 285.20 261.12 263.35 7,948,527 -28.64(-9.81%)
Apr 30, 2008 297.57 307.80 286.14 291.99 13,397,497 +7.07(+2.48%)
Apr 29, 2008 283.76 285.99 277.50 284.92 3,760,927 -0.60(-0.21%)
Apr 28, 2008 287.52 288.99 282.00 285.52 2,048,587 -2.72(-0.94%)
Apr 25, 2008 284.75 290.00 277.50 288.24 2,392,705 +4.63(+1.63%)
Apr 24, 2008 290.88 290.92 275.25 283.61 3,232,302 -2.42(-0.85%)
Apr 23, 2008 302.49 303.00 285.07 286.03 2,978,635 -12.00(-4.03%)
Apr 22, 2008 300.99 308.24 295.71 298.03 5,217,810 +6.18(+2.12%)
Apr 21, 2008 285.59 292.89 284.50 291.85 2,660,255 +6.06(+2.12%)
Apr 18, 2008 292.98 294.64 283.76 285.79 3,912,505 -1.57(-0.55%)
Apr 17, 2008 292.50 300.00 278.71 287.36 6,603,282 -8.55(-2.89%)
Apr 16, 2008 293.00 297.68 291.39 295.91 4,698,188 +8.59(+2.99%)
Apr 15, 2008 283.61 290.70 281.70 287.32 7,566,619 +13.22(+4.82%)
Apr 14, 2008 272.35 277.50 268.11 274.10 4,030,510 +5.80(+2.16%)
Apr 11, 2008 268.92 274.25 265.87 268.30 3,570,971 -2.90(-1.07%)
Apr 10, 2008 269.47 274.42 264.54 271.20 4,193,550 +1.33(+0.49%)
Apr 09, 2008 273.63 278.85 269.05 269.87 4,183,067 -2.12(-0.78%)
Apr 08, 2008 266.85 277.63 263.00 271.99 5,926,456 -0.26(-0.10%)
Apr 07, 2008 286.56 291.49 269.25 272.25 8,204,732 -5.75(-2.07%)
Apr 04, 2008 256.02 283.90 254.66 278.00 12,009,940 +26.40(+10.49%)
Apr 03, 2008 246.41 254.50 243.11 251.60 5,359,035 +2.05(+0.82%)
Apr 02, 2008 238.50 251.09 236.67 249.55 4,417,577 +12.02(+5.06%)
Apr 01, 2008 237.32 239.70 232.20 237.53 3,446,570 +6.39(+2.76%)
Mar 31, 2008 227.83 234.95 225.82 231.14 3,121,455 +2.46(+1.08%)
Mar 28, 2008 229.01 237.35 227.13 228.68 4,202,397 +1.19(+0.52%)
Mar 27, 2008 226.22 233.42 225.40 227.49 6,246,340 +7.30(+3.32%)
Mar 26, 2008 218.55 225.00 215.50 220.19 3,599,394 +0.46(+0.21%)
Mar 25, 2008 211.49 223.99 207.41 219.73 4,707,181 +10.23(+4.88%)
Mar 24, 2008 195.00 213.69 194.76 209.50 4,124,351 +15.84(+8.18%)
Mar 21, 2008 197.70 198.62 192.01 193.66 3,042,984 +0.00(+0.00%)
Mar 20, 2008 197.70 198.62 192.01 193.66 3,042,884 -3.31(-1.68%)
Mar 19, 2008 204.00 208.28 195.27 196.97 4,262,951 -7.05(-3.46%)
Mar 18, 2008 201.33 205.74 196.80 204.02 3,641,785 +10.12(+5.22%)
Mar 17, 2008 190.50 197.21 185.58 193.90 4,369,691 -6.94(-3.46%)
Mar 14, 2008 211.35 214.93 195.01 200.84 5,750,353 -6.45(-3.11%)
Mar 13, 2008 199.01 210.27 193.84 207.29 6,365,894 +1.41(+0.68%)
Mar 12, 2008 203.08 207.70 195.10 205.88 5,488,059 +7.77(+3.92%)
Mar 11, 2008 184.45 199.04 180.40 198.11 6,756,156 +21.54(+12.20%)
Mar 10, 2008 197.46 199.26 176.01 176.57 6,860,286 -20.25(-10.29%)
Mar 07, 2008 204.42 207.68 195.07 196.82 5,438,422 -11.95(-5.72%)
Mar 06, 2008 213.00 216.00 206.67 208.77 4,079,617 -4.42(-2.07%)
Mar 05, 2008 204.56 213.42 204.47 213.19 4,900,740 +10.59(+5.23%)
Mar 04, 2008 208.01 210.66 196.01 202.60 5,003,663 -4.89(-2.36%)
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.