Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 1475 1485 1461 1485 180,214,896 +10.17(+0.69%)
Apr 29, 2008 1484 1486 1472 1475 197,368,192 -16.33(-1.10%)
Apr 28, 2008 1487 1493 1483 1491 203,965,408 +10.62(+0.72%)
Apr 25, 2008 1480 1485 1473 1481 190,315,296 +10.44(+0.71%)
Apr 24, 2008 1454 1470 1447 1470 217,766,096 -0.28(-0.02%)
Apr 23, 2008 1468 1471 1451 1470 257,616,896 +5.92(+0.40%)
Apr 22, 2008 1472 1473 1460 1464 231,900,704 -12.45(-0.84%)
Apr 21, 2008 1493 1496 1472 1477 184,763,808 -18.90(-1.26%)
Apr 18, 2008 1469 1497 1469 1496 241,432,704 +35.18(+2.41%)
Apr 17, 2008 1467 1468 1458 1461 267,553,792 -7.05(-0.48%)
Apr 16, 2008 1459 1469 1450 1468 209,933,200 +22.88(+1.58%)
Apr 15, 2008 1434 1448 1432 1445 232,204,992 +22.61(+1.59%)
Apr 14, 2008 1426 1430 1418 1422 161,527,504 -11.70(-0.82%)
Apr 11, 2008 1467 1467 1430 1434 210,164,000 -23.93(-1.64%)
Apr 10, 2008 1463 1463 1438 1458 214,915,696 -9.85(-0.67%)
Apr 09, 2008 1474 1481 1468 1468 199,702,800 -17.11(-1.15%)
Apr 08, 2008 1492 1493 1478 1485 172,067,904 -17.30(-1.15%)
Apr 07, 2008 1504 1511 1497 1502 199,060,800 +6.69(+0.45%)
Apr 04, 2008 1490 1495 1481 1495 322,836,800 +10.37(+0.70%)
Apr 03, 2008 1492 1493 1475 1485 221,751,696 -11.46(-0.77%)
Apr 02, 2008 1483 1498 1482 1496 261,661,504 +13.76(+0.93%)
Apr 01, 2008 1436 1483 1436 1483 298,062,688 +43.67(+3.03%)
Mar 31, 2008 1445 1445 1431 1439 249,143,200 -16.96(-1.16%)
Mar 28, 2008 1463 1469 1453 1456 216,560,608 -9.08(-0.62%)
Mar 27, 2008 1446 1470 1446 1465 259,275,296 +15.31(+1.06%)
Mar 26, 2008 1445 1450 1440 1450 228,716,000 -2.37(-0.16%)
Mar 25, 2008 1443 1452 1441 1452 276,092,192 +47.02(+3.35%)
Mar 24, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 21, 2008 1393 1413 1388 1405 0 +0.00(+0.00%)
Mar 20, 2008 1393 1413 1388 1405 336,508,512 -0.05(-0.00%)
Mar 19, 2008 1424 1427 1398 1405 262,945,904 -6.36(-0.45%)
Mar 18, 2008 1391 1412 1387 1412 239,078,400 +38.01(+2.77%)
Mar 17, 2008 1382 1394 1373 1374 282,334,400 -35.50(-2.52%)
Mar 14, 2008 1415 1438 1399 1409 270,501,088 -5.56(-0.39%)
Mar 13, 2008 1398 1416 1395 1415 311,406,208 -7.25(-0.51%)
Mar 12, 2008 1433 1434 1419 1422 291,021,696 +9.77(+0.69%)
Mar 11, 2008 1380 1419 1380 1412 361,251,392 +40.35(+2.94%)
Mar 10, 2008 1379 1388 1365 1372 281,009,600 -5.46(-0.40%)
Mar 08, 2008 1376 1389 1367 1377 282,568,896 -12.01(-0.86%)
Mar 07, 2008 1405 1408 1384 1389 265,068,992 -15.34(-1.09%)
Mar 06, 2008 1385 1406 1379 1405 273,649,504 +31.55(+2.30%)
Mar 05, 2008 1398 1405 1369 1373 267,634,896 -22.94(-1.64%)
Mar 04, 2008 1405 1409 1394 1396 272,620,192 +0.00(+0.00%)
Mar 03, 2008 1405 1409 1394 1396 0 -30.05(-2.11%)
Mar 01, 2008 1432 1439 1415 1426 401,043,904 -11.68(-0.81%)
Feb 29, 2008 1450 1453 1438 1438 326,410,208 -19.31(-1.33%)
Feb 28, 2008 1461 1461 1438 1457 286,537,312 +1.96(+0.13%)
Feb 27, 2008 1434 1455 1430 1455 246,549,904 +28.10(+1.97%)
Feb 26, 2008 1429 1429 1411 1427 225,989,792 +0.00(+0.00%)
Feb 25, 2008 1429 1429 1411 1427 0 +14.60(+1.03%)
Feb 23, 2008 1418 1426 1409 1412 235,310,496 -15.86(-1.11%)
Feb 22, 2008 1428 1439 1423 1428 227,894,496 +9.61(+0.68%)
Feb 21, 2008 1415 1424 1412 1419 277,672,000 -18.55(-1.29%)
Feb 20, 2008 1434 1448 1416 1437 281,447,808 -5.14(-0.36%)
Feb 19, 2008 1427 1444 1427 1442 212,595,392 +0.40(+0.03%)
Feb 18, 2008 1427 1444 1427 1442 0 +24.23(+1.71%)
Feb 16, 2008 1444 1448 1410 1418 337,406,304 -24.69(-1.71%)
Feb 15, 2008 1456 1456 1437 1442 318,042,208 +8.78(+0.61%)
Feb 14, 2008 1423 1445 1423 1434 281,241,408 +0.14(+0.01%)
Feb 13, 2008 1406 1436 1394 1433 303,619,904 +36.60(+2.62%)
Feb 12, 2008 1394 1413 1392 1397 223,928,608 +0.00(+0.00%)
Feb 11, 2008 1394 1413 1392 1397 0 -10.18(-0.72%)
Feb 09, 2008 1412 1419 1391 1407 312,336,800 +3.95(+0.28%)
Feb 08, 2008 1408 1420 1388 1403 301,506,112 -16.51(-1.16%)
Feb 07, 2008 1390 1421 1390 1420 328,596,000 +24.19(+1.73%)
Feb 06, 2008 1458 1458 1395 1395 394,342,304 -70.21(-4.79%)
Feb 05, 2008 1472 1478 1462 1466 303,240,096 +0.00(+0.00%)
Feb 04, 2008 1472 1478 1462 1466 0 +3.40(+0.23%)
Feb 02, 2008 1455 1464 1446 1462 389,120,800 +26.91(+1.87%)
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.