Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 132.28 138.22 131.16 135.55 491,400 +3.17(+2.40%)
Mar 28, 2008 132.78 138.75 132.38 132.38 840,349 -2.07(-1.54%)
Mar 27, 2008 140.49 142.67 134.11 134.45 1,643,017 -12.34(-8.40%)
Mar 26, 2008 149.84 150.70 145.73 146.79 691,250 -3.73(-2.48%)
Mar 25, 2008 147.46 153.33 146.19 150.52 899,827 +1.45(+0.98%)
Mar 24, 2008 132.97 153.97 129.99 149.06 2,338,646 +12.23(+8.94%)
Mar 21, 2008 126.13 137.67 123.58 136.83 1,327,957 +0.00(+0.00%)
Mar 20, 2008 126.13 137.67 123.58 136.83 1,327,957 +10.67(+8.46%)
Mar 19, 2008 129.46 131.78 125.66 126.16 2,457,609 +2.10(+1.70%)
Mar 18, 2008 120.33 124.23 116.22 124.06 1,321,803 +6.45(+5.48%)
Mar 17, 2008 115.19 119.10 110.02 117.61 1,345,042 -1.22(-1.03%)
Mar 14, 2008 126.17 126.17 117.67 118.83 820,916 -4.97(-4.01%)
Mar 13, 2008 119.23 125.28 116.55 123.80 1,337,267 +1.98(+1.63%)
Mar 12, 2008 125.48 128.35 121.39 121.81 774,430 -3.11(-2.49%)
Mar 11, 2008 121.49 124.92 119.83 124.92 886,243 +7.01(+5.95%)
Mar 10, 2008 121.20 123.10 117.47 117.91 711,104 -3.96(-3.25%)
Mar 07, 2008 122.67 126.57 120.05 121.86 1,315,693 -0.95(-0.77%)
Mar 06, 2008 132.61 132.61 122.16 122.81 1,357,476 -11.58(-8.62%)
Mar 05, 2008 132.71 136.22 130.77 134.39 1,445,305 +2.31(+1.75%)
Mar 04, 2008 126.47 132.54 126.47 132.08 1,130,149 +4.53(+3.56%)
Mar 03, 2008 127.14 127.85 121.97 127.55 1,426,624 -0.75(-0.59%)
Feb 29, 2008 130.88 130.88 127.67 128.30 786,378 -2.62(-2.00%)
Feb 28, 2008 134.17 134.84 130.41 130.92 502,465 -2.72(-2.04%)
Feb 27, 2008 129.72 135.90 129.39 133.64 662,283 +2.29(+1.74%)
Feb 26, 2008 125.48 133.44 125.48 131.35 847,460 +2.87(+2.24%)
Feb 25, 2008 122.61 129.24 121.65 128.48 735,999 +5.27(+4.28%)
Feb 22, 2008 124.79 125.28 119.02 123.20 1,199,731 -1.63(-1.30%)
Feb 21, 2008 126.14 128.28 124.40 124.83 448,411 -1.87(-1.47%)
Feb 20, 2008 122.49 128.43 120.05 126.70 1,005,143 +1.65(+1.32%)
Feb 19, 2008 131.78 132.27 119.61 125.05 3,648,792 -4.93(-3.79%)
Feb 18, 2008 131.12 131.13 127.39 129.98 0 +0.00(+0.00%)
Feb 15, 2008 131.12 131.13 127.39 129.98 636,684 -1.89(-1.43%)
Feb 14, 2008 137.29 138.79 131.50 131.87 1,098,171 -4.88(-3.57%)
Feb 13, 2008 137.68 138.69 135.18 136.75 560,544 -0.44(-0.32%)
Feb 12, 2008 134.11 138.20 134.11 137.19 548,265 +2.99(+2.23%)
Feb 11, 2008 136.76 136.76 133.04 134.21 563,665 -1.83(-1.34%)
Feb 08, 2008 136.50 138.68 135.22 136.03 500,353 +0.13(+0.10%)
Feb 07, 2008 136.21 137.59 135.12 135.90 863,690 +0.09(+0.06%)
Feb 06, 2008 138.50 141.52 135.07 135.81 784,234 -3.37(-2.42%)
Feb 05, 2008 143.73 144.63 139.16 139.19 805,173 -6.74(-4.62%)
Feb 04, 2008 144.38 146.30 143.01 145.92 497,149 -0.50(-0.34%)
Feb 01, 2008 148.20 148.20 143.26 146.42 1,047,230 +0.10(+0.07%)
Jan 31, 2008 139.26 146.79 139.26 146.32 705,760 +2.92(+2.04%)
Jan 30, 2008 139.56 154.02 139.56 143.40 1,606,405 -2.29(-1.57%)
Jan 29, 2008 141.28 145.87 140.81 145.69 833,590 +5.90(+4.22%)
Jan 28, 2008 138.12 140.59 135.93 139.80 447,053 +1.67(+1.21%)
Jan 25, 2008 142.97 144.75 137.78 138.12 661,623 -3.62(-2.55%)
Jan 24, 2008 141.59 145.60 139.68 141.74 1,023,601 +3.64(+2.64%)
Jan 23, 2008 133.24 141.36 128.52 138.10 1,419,742 +3.33(+2.47%)
Jan 22, 2008 129.46 137.84 126.14 134.77 1,674,744 +1.00(+0.74%)
Jan 21, 2008 136.17 138.23 132.12 133.78 0 +0.00(+0.00%)
Jan 18, 2008 136.17 138.23 132.12 133.78 1,384,253 -2.29(-1.68%)
Jan 17, 2008 142.58 144.72 134.60 136.06 2,377,035 +0.83(+0.61%)
Jan 16, 2008 132.85 136.07 128.34 135.24 1,577,359 +0.89(+0.66%)
Jan 15, 2008 139.64 139.64 134.03 134.35 732,651 -4.01(-2.90%)
Jan 14, 2008 136.77 138.72 136.57 138.36 553,401 +2.88(+2.13%)
Jan 11, 2008 137.43 137.96 133.83 135.47 457,318 -3.17(-2.28%)
Jan 10, 2008 132.31 140.72 129.71 138.64 2,351,052 +6.01(+4.53%)
Jan 09, 2008 134.50 135.94 130.46 132.63 902,704 -0.90(-0.67%)
Jan 08, 2008 139.11 139.80 133.53 133.53 843,959 -3.70(-2.69%)
Jan 07, 2008 142.30 142.30 135.95 137.23 1,272,190 -2.84(-2.03%)
Jan 04, 2008 151.03 151.03 138.47 140.07 993,927 -9.84(-6.56%)
Jan 03, 2008 144.62 150.77 144.62 149.91 1,241,236 +6.96(+4.87%)
Jan 02, 2008 143.93 144.32 141.24 142.94 329,118 -0.99(-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.