Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1564 1594 1564 1587 0 +26.80(+1.72%)
May 28, 2009 1568 1591 1557 1560 0 -6.95(-0.44%)
May 27, 2009 1583 1608 1567 1567 0 -14.94(-0.94%)
May 26, 2009 1553 1583 1553 1582 0 +19.90(+1.27%)
May 25, 2009 1562 1562 1562 1562 0 +0.00(+0.00%)
May 22, 2009 1562 1580 1552 1562 0 +1.55(+0.10%)
May 21, 2009 1548 1561 1521 1561 0 +10.70(+0.69%)
May 20, 2009 1534 1598 1534 1550 0 +16.76(+1.09%)
May 19, 2009 1530 1559 1529 1533 0 +4.81(+0.31%)
May 18, 2009 1460 1529 1460 1529 0 +89.94(+6.25%)
May 15, 2009 1448 1464 1427 1439 0 -9.54(-0.66%)
May 14, 2009 1461 1461 1439 1448 0 -13.04(-0.89%)
May 13, 2009 1524 1524 1447 1461 0 -64.00(-4.20%)
May 12, 2009 1514 1547 1500 1525 0 +13.11(+0.87%)
May 11, 2009 1499 1512 1458 1512 0 +12.05(+0.80%)
May 08, 2009 1441 1500 1438 1500 0 +76.14(+5.35%)
May 07, 2009 1416 1466 1412 1424 0 +14.01(+0.99%)
May 06, 2009 1365 1418 1365 1410 0 +46.72(+3.43%)
May 05, 2009 1352 1373 1329 1363 0 +10.31(+0.76%)
May 04, 2009 1276 1353 1275 1353 0 +77.63(+6.09%)
May 01, 2009 1271 1293 1260 1275 0 +0.00(+0.00%)
Apr 30, 2009 1271 1293 1260 1275 0 +4.64(+0.37%)
Apr 29, 2009 1244 1277 1244 1271 0 +26.85(+2.16%)
Apr 28, 2009 1235 1252 1234 1244 0 -0.76(-0.06%)
Apr 27, 2009 1257 1264 1235 1245 0 -14.71(-1.17%)
Apr 24, 2009 1262 1268 1254 1259 0 +30.94(+2.52%)
Apr 23, 2009 1228 1236 1216 1228 0 +1.32(+0.11%)
Apr 22, 2009 1220 1244 1220 1227 0 +6.63(+0.54%)
Apr 21, 2009 1193 1220 1180 1220 0 +27.31(+2.29%)
Apr 20, 2009 1258 1258 1191 1193 0 -65.44(-5.20%)
Apr 17, 2009 1254 1264 1247 1258 0 +3.74(+0.30%)
Apr 16, 2009 1217 1260 1217 1255 0 +39.81(+3.28%)
Apr 15, 2009 1205 1218 1200 1215 0 +8.49(+0.70%)
Apr 14, 2009 1225 1225 1198 1206 0 -18.17(-1.48%)
Apr 13, 2009 1166 1233 1166 1225 0 +61.50(+5.29%)
Apr 10, 2009 1149 1168 1141 1163 0 +0.00(+0.00%)
Apr 09, 2009 1149 1168 1141 1163 0 +0.00(+0.00%)
Apr 08, 2009 1149 1168 1141 1163 0 +13.36(+1.16%)
Apr 07, 2009 1167 1167 1141 1150 0 -35.32(-2.98%)
Apr 06, 2009 1188 1192 1173 1185 0 -11.91(-1.00%)
Apr 03, 2009 1139 1197 1139 1197 0 +62.36(+5.50%)
Apr 02, 2009 1135 1135 1135 1135 0 +0.00(+0.00%)
Apr 01, 2009 1120 1141 1120 1135 0 +8.66(+0.77%)
Mar 31, 2009 1123 1144 1123 1126 0 +2.67(+0.24%)
Mar 30, 2009 1162 1162 1109 1123 0 -41.99(-3.60%)
Mar 27, 2009 1172 1172 1142 1165 0 -6.16(-0.53%)
Mar 26, 2009 1143 1173 1140 1171 0 +39.11(+3.45%)
Mar 25, 2009 1127 1132 1102 1132 0 +7.76(+0.69%)
Mar 24, 2009 1074 1125 1074 1125 0 +0.00(+0.00%)
Mar 23, 2009 1074 1125 1074 1125 0 +55.03(+5.15%)
Mar 20, 2009 1082 1090 1064 1070 0 -9.24(-0.86%)
Mar 19, 2009 1062 1095 1062 1079 0 +13.21(+1.24%)
Mar 18, 2009 1048 1070 1032 1066 0 +13.77(+1.31%)
Mar 17, 2009 1033 1052 1028 1052 0 +18.00(+1.74%)
Mar 16, 2009 1044 1062 1033 1034 0 -9.54(-0.91%)
Mar 13, 2009 1033 1047 1028 1043 0 +17.94(+1.75%)
Mar 12, 2009 999.20 1028 997.32 1025 0 +21.06(+2.10%)
Mar 11, 2009 1005 1017 993.48 1004 0 +0.15(+0.01%)
Mar 10, 2009 953.45 1005 953.45 1004 0 +51.54(+5.41%)
Mar 09, 2009 965.02 973.04 952.44 952.64 0 -12.38(-1.28%)
Mar 07, 2009 954.81 983.75 954.81 965.02 0 +10.21(+1.07%)
Mar 06, 2009 985.86 985.86 944.28 954.81 0 -31.46(-3.19%)
Mar 05, 2009 934.70 988.04 934.70 986.27 0 +56.15(+6.04%)
Mar 04, 2009 951.16 955.96 914.07 930.12 0 -13.63(-1.44%)
Mar 03, 2009 1016 1016 939.63 943.75 0 +0.00(+0.00%)
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.