Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1089 1100 1037 1096 0 +14.81(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1100 1104 1061 1067 0 -29.44(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.34(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
May 01, 2009 1042 1054 1027 1045 0 +11.06(+1.07%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.05(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.42 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 944.00 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.37 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.37 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.62 923.25 895.03 913.09 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.44(-3.44%)
Apr 06, 2009 925.00 947.79 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
Apr 01, 2009 853.17 886.45 844.83 879.84 0 +7.30(+0.84%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.80 0 +5.70(+0.70%)
Mar 13, 2009 836.16 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.86 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
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.