Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2009 1006 1023 991.93 1019 0 +1.42(+0.14%)
Feb 27, 2009 1019 1031 1009 1018 0 -1.24(-0.12%)
Feb 26, 2009 1036 1039 1006 1019 0 -22.05(-2.12%)
Feb 25, 2009 1009 1041 999.14 1041 0 +31.65(+3.14%)
Feb 24, 2009 1048 1051 1002 1010 0 +0.00(+0.00%)
Feb 23, 2009 1048 1051 1002 1010 0 -39.12(-3.73%)
Feb 21, 2009 1063 1063 1025 1049 0 -17.04(-1.60%)
Feb 20, 2009 1055 1079 1055 1066 0 +10.77(+1.02%)
Feb 19, 2009 1076 1085 1049 1055 0 -18.04(-1.68%)
Feb 18, 2009 1124 1124 1060 1073 0 -50.88(-4.53%)
Feb 17, 2009 1137 1137 1122 1124 0 +0.00(+0.00%)
Feb 16, 2009 1137 1137 1122 1124 0 -11.07(-0.98%)
Feb 14, 2009 1093 1135 1093 1135 0 +50.13(+4.62%)
Feb 13, 2009 1108 1108 1081 1085 0 -23.22(-2.10%)
Feb 12, 2009 1105 1127 1095 1108 0 +2.87(+0.26%)
Feb 11, 2009 1135 1154 1100 1105 0 -30.85(-2.72%)
Feb 10, 2009 1144 1166 1135 1136 0 +0.00(+0.00%)
Feb 09, 2009 1144 1166 1135 1136 0 -7.86(-0.69%)
Feb 07, 2009 1111 1152 1111 1144 0 +33.10(+2.98%)
Feb 06, 2009 1098 1115 1085 1111 0 +31.68(+2.94%)
Feb 05, 2009 1074 1107 1074 1079 0 +6.70(+0.62%)
Feb 04, 2009 1058 1077 1057 1072 0 +14.52(+1.37%)
Feb 03, 2009 1070 1070 1052 1058 0 +0.00(+0.00%)
Feb 02, 2009 1070 1070 1052 1058 0 -19.27(-1.79%)
Jan 31, 2009 1089 1093 1074 1077 0 -11.44(-1.05%)
Jan 30, 2009 1110 1110 1082 1089 0 -16.92(-1.53%)
Jan 29, 2009 1081 1116 1081 1105 0 +26.07(+2.42%)
Jan 28, 2009 1075 1086 1069 1079 0 +11.78(+1.10%)
Jan 27, 2009 1067 1097 1055 1068 0 +0.00(+0.00%)
Jan 26, 2009 1067 1097 1055 1068 0 +1.09(+0.10%)
Jan 24, 2009 1057 1076 1026 1067 0 +8.69(+0.82%)
Jan 23, 2009 1063 1065 1032 1058 0 -4.86(-0.46%)
Jan 22, 2009 1045 1067 1045 1063 0 +18.04(+1.73%)
Jan 21, 2009 1108 1108 1045 1045 0 -63.81(-5.76%)
Jan 20, 2009 1098 1108 1095 1108 0 +0.00(+0.00%)
Jan 19, 2009 1098 1108 1095 1108 0 +10.49(+0.96%)
Jan 17, 2009 1100 1123 1086 1098 0 -2.30(-0.21%)
Jan 16, 2009 1087 1106 1058 1100 0 +12.65(+1.16%)
Jan 15, 2009 1132 1132 1081 1088 0 -44.35(-3.92%)
Jan 14, 2009 1114 1132 1109 1132 0 +3.79(+0.34%)
Jan 13, 2009 1178 1178 1128 1128 0 +0.00(+0.00%)
Jan 12, 2009 1178 1178 1128 1128 0 -51.38(-4.36%)
Jan 10, 2009 1191 1193 1160 1180 0 -12.89(-1.08%)
Jan 09, 2009 1167 1192 1165 1192 0 +25.38(+2.17%)
Jan 08, 2009 1204 1204 1164 1167 0 -47.22(-3.89%)
Jan 07, 2009 1159 1216 1159 1214 0 +62.48(+5.42%)
Jan 06, 2009 1144 1179 1136 1152 0 +0.00(+0.00%)
Jan 05, 2009 1144 1179 1136 1152 0 +8.47(+0.74%)
Jan 03, 2009 1084 1143 1084 1143 0 +0.00(+0.00%)
Jan 02, 2009 1084 1143 1084 1143 0 +63.67(+5.90%)
Jan 01, 2009 1077 1093 1077 1080 0 +0.00(+0.00%)
Dec 31, 2008 1077 1093 1077 1080 0 +3.25(+0.30%)
Dec 30, 2008 1074 1087 1070 1076 0 +0.00(+0.00%)
Dec 29, 2008 1074 1087 1070 1076 0 +17.84(+1.69%)
Dec 27, 2008 1039 1059 1038 1059 0 +0.00(+0.00%)
Dec 26, 2008 1039 1059 1038 1059 0 +20.26(+1.95%)
Dec 25, 2008 1046 1059 1037 1038 0 +0.00(+0.00%)
Dec 24, 2008 1046 1059 1037 1038 0 -7.25(-0.69%)
Dec 23, 2008 1096 1104 1043 1046 0 +0.00(+0.00%)
Dec 22, 2008 1096 1104 1043 1046 0 -50.37(-4.60%)
Dec 20, 2008 1111 1113 1086 1096 0 -20.50(-1.84%)
Dec 19, 2008 1152 1162 1105 1116 0 -31.54(-2.75%)
Dec 18, 2008 1143 1155 1137 1148 0 +4.64(+0.41%)
Dec 17, 2008 1122 1146 1122 1143 0 +28.29(+2.54%)
Dec 16, 2008 1099 1127 1099 1115 0 +0.00(+0.00%)
Dec 15, 2008 1099 1127 1099 1115 0 +16.84(+1.53%)
Dec 13, 2008 1090 1103 1054 1098 0 +8.55(+0.78%)
Dec 12, 2008 1070 1103 1069 1090 0 +28.78(+2.71%)
Dec 11, 2008 1027 1070 1027 1061 0 +34.24(+3.34%)
Dec 10, 2008 1015 1040 1015 1027 0 +0.00(+0.00%)
Dec 09, 2008 1015 1040 1015 1027 0 +21.29(+2.12%)
Dec 08, 2008 1005 1005 1005 1005 0 +0.00(+0.00%)
Dec 06, 2008 994.37 1006 952.86 1005 0 +7.60(+0.76%)
Dec 05, 2008 970.74 1003 969.08 997.74 0 +27.55(+2.84%)
Dec 04, 2008 949.24 972.65 936.97 970.19 0 +18.40(+1.93%)
Dec 03, 2008 928.44 956.08 928.44 951.79 0 +26.61(+2.88%)
Dec 02, 2008 993.99 993.99 919.28 925.18 0 +0.00(+0.00%)
Dec 01, 2008 993.99 993.99 919.28 925.18 0 -68.81(-6.92%)
Nov 29, 2008 971.98 994.77 956.35 993.99 0 +21.96(+2.26%)
Nov 28, 2008 957.02 975.25 957.02 972.03 0 +17.22(+1.80%)
Nov 27, 2008 906.27 955.52 903.30 954.81 0 +48.42(+5.34%)
Nov 26, 2008 903.14 930.08 889.76 906.39 0 +4.48(+0.50%)
Nov 25, 2008 829.74 906.08 829.74 901.91 0 +0.00(+0.00%)
Nov 24, 2008 829.74 906.08 829.74 901.91 0 +72.92(+8.80%)
Nov 22, 2008 864.14 882.23 821.82 828.99 0 -35.41(-4.10%)
Nov 21, 2008 920.49 920.49 861.82 864.40 0 -60.95(-6.59%)
Nov 20, 2008 943.89 954.47 918.30 925.35 0 -19.48(-2.06%)
Nov 19, 2008 988.50 988.50 941.16 944.83 0 -44.23(-4.47%)
Nov 18, 2008 1023 1023 976.89 989.06 0 +0.00(+0.00%)
Nov 17, 2008 1023 1023 976.89 989.06 0 -33.75(-3.30%)
Nov 15, 2008 1019 1035 996.99 1023 0 +6.91(+0.68%)
Nov 14, 2008 1012 1021 965.02 1016 0 +7.64(+0.76%)
Nov 13, 2008 1061 1061 1008 1008 0 -58.64(-5.50%)
Nov 12, 2008 1084 1084 1042 1067 0 -18.97(-1.75%)
Nov 11, 2008 1102 1139 1066 1086 0 +0.00(+0.00%)
Nov 10, 2008 1102 1139 1066 1086 0 -10.73(-0.98%)
Nov 08, 2008 1136 1136 1061 1097 0 +0.00(+0.00%)
Nov 07, 2008 1136 1136 1061 1097 0 -39.19(-3.45%)
Nov 06, 2008 1124 1136 1094 1136 0 +12.68(+1.13%)
Nov 05, 2008 1062 1133 1062 1123 0 +65.49(+6.19%)
Nov 04, 2008 1015 1078 1012 1058 0 +0.00(+0.00%)
Nov 03, 2008 1015 1078 1012 1058 0 +46.83(+4.63%)
Oct 31, 2008 972.44 1029 949.18 1011 0 +37.23(+3.82%)
Oct 30, 2008 923.06 981.89 923.06 973.56 0 +55.11(+6.00%)
Oct 29, 2008 895.61 925.24 887.64 918.45 0 +23.39(+2.61%)
Oct 28, 2008 843.83 895.06 819.36 895.06 0 +55.29(+6.58%)
Oct 27, 2008 890.27 890.27 836.23 839.77 0 -50.50(-5.67%)
Oct 24, 2008 971.00 971.00 874.51 890.27 0 -73.43(-7.62%)
Oct 23, 2008 929.76 984.66 929.65 963.70 0 +22.88(+2.43%)
Oct 22, 2008 1042 1042 858.55 940.82 0 -105.86(-10.11%)
Oct 21, 2008 1175 1175 1014 1047 0 -129.24(-10.99%)
Oct 20, 2008 1213 1237 1176 1176 0 -40.10(-3.30%)
Oct 17, 2008 1187 1250 1181 1216 0 +30.10(+2.54%)
Oct 16, 2008 1187 1192 1141 1186 0 +0.19(+0.02%)
Oct 15, 2008 1350 1350 1184 1186 0 -163.96(-12.15%)
Oct 14, 2008 1267 1393 1267 1350 0 +133.70(+11.00%)
Oct 13, 2008 1216 1216 1216 1216 0 +0.00(+0.00%)
Oct 10, 2008 1284 1284 1158 1216 0 -71.34(-5.54%)
Oct 09, 2008 1360 1398 1280 1287 0 -71.94(-5.29%)
Oct 08, 2008 1382 1408 1320 1359 0 -25.33(-1.83%)
Oct 07, 2008 1430 1454 1382 1385 0 -38.75(-2.72%)
Oct 06, 2008 1509 1509 1338 1423 0 -89.36(-5.91%)
Oct 03, 2008 1528 1571 1501 1513 0 -8.21(-0.54%)
Oct 02, 2008 1606 1606 1502 1521 0 -84.76(-5.28%)
Oct 01, 2008 1595 1610 1566 1606 0 +7.51(+0.47%)
Sep 30, 2008 1550 1608 1548 1598 0 +52.72(+3.41%)
Sep 29, 2008 1686 1686 1525 1545 0 -146.95(-8.68%)
Sep 26, 2008 1708 1708 1664 1692 0 -15.58(-0.91%)
Sep 25, 2008 1670 1717 1668 1708 0 +52.17(+3.15%)
Sep 24, 2008 1657 1668 1652 1656 0 -0.79(-0.05%)
Sep 23, 2008 1692 1699 1652 1657 0 -33.85(-2.00%)
Sep 22, 2008 1658 1752 1652 1690 0 +27.93(+1.68%)
Sep 19, 2008 1528 1663 1528 1663 0 +154.45(+10.24%)
Sep 18, 2008 1494 1517 1433 1508 0 +16.09(+1.08%)
Sep 17, 2008 1572 1572 1482 1492 0 -79.80(-5.08%)
Sep 16, 2008 1560 1572 1532 1572 0 +9.64(+0.62%)
Sep 15, 2008 1644 1644 1560 1562 0 -85.51(-5.19%)
Sep 12, 2008 1619 1650 1619 1648 0 +34.41(+2.13%)
Sep 11, 2008 1605 1614 1576 1613 0 +8.40(+0.52%)
Sep 10, 2008 1595 1620 1573 1605 0 +9.77(+0.61%)
Sep 09, 2008 1667 1667 1591 1595 0 -73.14(-4.38%)
Sep 08, 2008 1683 1709 1665 1668 0 -10.53(-0.63%)
Sep 05, 2008 1690 1690 1652 1679 0 -15.86(-0.94%)
Sep 04, 2008 1758 1758 1688 1695 0 -63.53(-3.61%)
Sep 03, 2008 1760 1774 1749 1758 0 +0.19(+0.01%)
Sep 02, 2008 1780 1794 1749 1758 0 -20.87(-1.17%)
Sep 01, 2008 1777 1779 1769 1779 0 +1.67(+0.09%)
Aug 29, 2008 1777 1786 1770 1777 0 +0.09(+0.01%)
Aug 28, 2008 1784 1789 1771 1777 0 -2.69(-0.15%)
Aug 27, 2008 1765 1788 1765 1780 0 +19.57(+1.11%)
Aug 26, 2008 1745 1768 1743 1760 0 +15.43(+0.88%)
Aug 25, 2008 1761 1761 1739 1745 0 -16.24(-0.92%)
Aug 22, 2008 1746 1761 1737 1761 0 +14.86(+0.85%)
Aug 21, 2008 1744 1754 1739 1746 0 +5.86(+0.34%)
Aug 20, 2008 1728 1740 1723 1740 0 +12.48(+0.72%)
Aug 19, 2008 1734 1735 1714 1728 0 -6.01(-0.35%)
Aug 18, 2008 1734 1734 1734 1734 0 +0.00(+0.00%)
Aug 15, 2008 1735 1735 1719 1734 0 -4.15(-0.24%)
Aug 14, 2008 1744 1751 1728 1738 0 -4.99(-0.29%)
Aug 13, 2008 1699 1743 1686 1743 0 +46.33(+2.73%)
Aug 12, 2008 1703 1709 1687 1697 0 -12.35(-0.72%)
Aug 11, 2008 1777 1778 1704 1709 0 -67.71(-3.81%)
Aug 08, 2008 1816 1816 1761 1777 0 -39.32(-2.17%)
Aug 07, 2008 1872 1872 1806 1816 0 -55.68(-2.97%)
Aug 06, 2008 1814 1872 1814 1872 0 +62.51(+3.46%)
Aug 05, 2008 1815 1828 1797 1809 0 -3.60(-0.20%)
Aug 04, 2008 1878 1879 1804 1813 0 -71.31(-3.78%)
Aug 01, 2008 1919 1919 1880 1884 0 -35.76(-1.86%)
Jul 31, 2008 1950 1950 1916 1920 0 -30.02(-1.54%)
Jul 30, 2008 1929 1956 1929 1950 0 +23.16(+1.20%)
Jul 29, 2008 1923 1942 1921 1927 0 +3.95(+0.21%)
Jul 28, 2008 1911 1933 1910 1923 0 +12.50(+0.65%)
Jul 25, 2008 1902 1913 1890 1910 0 +8.35(+0.44%)
Jul 24, 2008 1941 1942 1896 1902 0 -38.86(-2.00%)
Jul 23, 2008 1957 1964 1934 1941 0 -16.03(-0.82%)
Jul 22, 2008 1982 1982 1954 1957 0 -24.99(-1.26%)
Jul 21, 2008 1913 1982 1913 1982 0 +74.65(+3.91%)
Jul 18, 2008 1894 1907 1872 1907 0 +13.68(+0.72%)
Jul 17, 2008 1895 1930 1880 1893 0 +16.00(+0.85%)
Jul 16, 2008 1881 1881 1866 1877 0 -1.40(-0.07%)
Jul 15, 2008 1922 1922 1869 1879 0 -43.18(-2.25%)
Jul 14, 2008 1910 1927 1906 1922 0 +15.49(+0.81%)
Jul 11, 2008 1940 1948 1890 1907 0 -33.63(-1.73%)
Jul 10, 2008 1937 1940 1917 1940 0 -7.63(-0.39%)
Jul 09, 2008 1948 1948 1948 1948 0 +0.00(+0.00%)
Jul 08, 2008 1956 1956 1905 1948 0 -7.55(-0.39%)
Jul 07, 2008 2004 2025 1950 1955 0 -51.11(-2.55%)
Jul 04, 2008 1999 2006 1988 2006 0 +8.07(+0.40%)
Jul 03, 2008 2027 2027 1989 1998 0 -34.66(-1.70%)
Jul 02, 2008 2096 2097 2026 2033 0 -62.09(-2.96%)
Jul 01, 2008 2108 2108 2061 2095 0 -12.75(-0.60%)
Jun 30, 2008 2096 2115 2095 2108 0 +14.86(+0.71%)
Jun 27, 2008 2088 2103 2078 2093 0 +20.53(+0.99%)
Jun 26, 2008 2104 2104 2063 2072 0 -19.44(-0.93%)
Jun 25, 2008 2068 2094 2067 2092 0 +24.33(+1.18%)
Jun 24, 2008 2084 2089 2062 2068 0 -23.96(-1.15%)
Jun 23, 2008 2071 2092 2068 2092 0 +25.27(+1.22%)
Jun 20, 2008 2064 2078 2053 2066 0 +3.09(+0.15%)
Jun 19, 2008 2047 2069 2047 2063 0 +15.08(+0.74%)
Jun 18, 2008 2034 2049 2034 2048 0 +12.11(+0.59%)
Jun 17, 2008 2070 2070 2027 2036 0 -30.44(-1.47%)
Jun 16, 2008 2066 2066 2066 2066 0 +0.00(+0.00%)
Jun 13, 2008 2049 2076 2049 2066 0 +9.75(+0.47%)
Jun 12, 2008 2072 2089 2046 2057 0 -15.39(-0.74%)
Jun 11, 2008 2106 2106 2067 2072 0 -37.65(-1.78%)
Jun 10, 2008 2155 2155 2093 2110 0 -52.39(-2.42%)
Jun 09, 2008 2180 2184 2159 2162 0 -17.60(-0.81%)
Jun 06, 2008 2196 2196 2173 2180 0 -9.88(-0.45%)
Jun 05, 2008 2155 2190 2155 2190 0 +48.35(+2.26%)
Jun 04, 2008 2175 2175 2135 2141 0 -40.51(-1.86%)
Jun 03, 2008 2196 2211 2176 2182 0 -16.06(-0.73%)
Jun 02, 2008 2204 2206 2183 2198 0 -7.90(-0.36%)
May 30, 2008 2228 2228 2202 2206 0 -18.17(-0.82%)
May 29, 2008 2233 2236 2219 2224 0 -9.52(-0.43%)
May 28, 2008 2211 2233 2199 2233 0 +18.64(+0.84%)
May 27, 2008 2238 2239 2197 2215 0 -24.61(-1.10%)
May 26, 2008 2235 2239 2213 2239 0 +4.05(+0.18%)
May 23, 2008 2244 2244 2206 2235 0 -13.30(-0.59%)
May 22, 2008 2225 2257 2225 2249 0 +27.50(+1.24%)
May 21, 2008 2219 2257 2219 2221 0 +2.84(+0.13%)
May 20, 2008 2195 2218 2188 2218 0 +24.18(+1.10%)
May 19, 2008 2142 2194 2140 2194 0 +57.10(+2.67%)
May 16, 2008 2122 2139 2122 2137 0 +14.89(+0.70%)
May 15, 2008 2091 2122 2090 2122 0 +33.34(+1.60%)
May 14, 2008 2110 2113 2084 2089 0 -17.91(-0.85%)
May 13, 2008 2123 2123 2099 2107 0 -18.67(-0.88%)
May 12, 2008 2114 2125 2111 2125 0 +10.92(+0.52%)
May 09, 2008 2102 2115 2088 2114 0 +12.59(+0.60%)
May 08, 2008 2094 2102 2084 2102 0 +7.86(+0.38%)
May 07, 2008 2129 2129 2083 2094 0 -33.10(-1.56%)
May 06, 2008 2104 2127 2104 2127 0 +21.52(+1.02%)
May 05, 2008 2110 2113 2102 2106 0 -2.06(-0.10%)
May 02, 2008 2102 2124 2102 2108 0 +12.10(+0.58%)
May 01, 2008 2070 2100 2070 2096 0 +0.00(+0.00%)
Apr 30, 2008 2070 2100 2070 2096 0 +25.53(+1.23%)
Apr 29, 2008 2110 2110 2069 2070 0 -40.19(-1.90%)
Apr 28, 2008 2102 2124 2100 2110 0 +8.79(+0.42%)
Apr 25, 2008 2129 2129 2095 2101 0 -28.07(-1.32%)
Apr 24, 2008 2141 2141 2118 2129 0 -10.95(-0.51%)
Apr 23, 2008 2148 2148 2127 2140 0 -6.58(-0.31%)
Apr 22, 2008 2201 2201 2143 2147 0 -54.62(-2.48%)
Apr 21, 2008 2187 2204 2187 2202 0 +15.15(+0.69%)
Apr 18, 2008 2162 2191 2160 2186 0 +24.71(+1.14%)
Apr 17, 2008 2161 2166 2151 2162 0 +0.22(+0.01%)
Apr 16, 2008 2133 2162 2133 2162 0 +40.23(+1.90%)
Apr 15, 2008 2121 2126 2113 2121 0 +0.60(+0.03%)
Apr 14, 2008 2116 2135 2103 2121 0 +5.59(+0.26%)
Apr 11, 2008 2132 2132 2112 2115 0 -20.34(-0.95%)
Apr 10, 2008 2149 2149 2133 2135 0 -14.44(-0.67%)
Apr 09, 2008 2162 2164 2136 2150 0 -8.83(-0.41%)
Apr 08, 2008 2147 2166 2147 2159 0 +12.45(+0.58%)
Apr 07, 2008 2152 2170 2142 2146 0 -5.75(-0.27%)
Apr 04, 2008 2153 2159 2150 2152 0 -0.59(-0.03%)
Apr 03, 2008 2136 2160 2136 2153 0 +16.54(+0.77%)
Apr 02, 2008 2101 2138 2099 2136 0 +0.00(+0.00%)
Apr 01, 2008 2101 2138 2099 2136 0 +32.36(+1.54%)
Mar 31, 2008 2090 2108 2084 2104 0 +14.01(+0.67%)
Mar 28, 2008 2084 2095 2084 2090 0 +6.05(+0.29%)
Mar 27, 2008 2080 2094 2073 2084 0 +3.87(+0.19%)
Mar 26, 2008 2073 2080 2056 2080 0 +11.57(+0.56%)
Mar 25, 2008 2021 2075 2021 2068 0 +54.16(+2.69%)
Mar 24, 2008 2076 2082 2010 2014 0 +0.00(+0.00%)
Mar 21, 2008 2076 2082 2010 2014 0 +0.00(+0.00%)
Mar 20, 2008 2076 2082 2010 2014 0 +0.00(+0.00%)
Mar 19, 2008 2082 2082 2010 2014 0 -67.61(-3.25%)
Mar 18, 2008 2058 2090 2058 2082 0 +24.71(+1.20%)
Mar 17, 2008 2116 2116 2031 2057 0 -60.14(-2.84%)
Mar 14, 2008 2148 2148 2105 2117 0 -32.81(-1.53%)
Mar 13, 2008 2112 2150 2095 2150 0 +15.77(+0.74%)
Mar 12, 2008 2145 2148 2132 2134 0 -10.34(-0.48%)
Mar 11, 2008 2123 2144 2107 2144 0 +43.88(+2.09%)
Mar 10, 2008 2130 2134 2095 2101 0 -29.24(-1.37%)
Mar 08, 2008 2175 2176 2121 2130 0 -49.23(-2.26%)
Mar 07, 2008 2182 2189 2173 2179 0 -3.04(-0.14%)
Mar 06, 2008 2135 2182 2135 2182 0 +47.55(+2.23%)
Mar 05, 2008 2146 2155 2125 2135 0 -2.23(-0.10%)
Mar 04, 2008 2162 2163 2134 2137 0 +0.00(+0.00%)
Mar 03, 2008 2162 2163 2134 2137 0 -25.41(-1.18%)
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.