Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3296 3314 3264 3297 0 -0.50(-0.02%)
Feb 26, 2009 3282 3316 3276 3297 0 +15.90(+0.48%)
Feb 25, 2009 3306 3332 3271 3282 0 -3.50(-0.11%)
Feb 24, 2009 3288 3291 3255 3285 0 -19.10(-0.58%)
Feb 23, 2009 3340 3340 3269 3304 0 -48.90(-1.46%)
Feb 20, 2009 3398 3399 3334 3353 0 -45.00(-1.32%)
Feb 19, 2009 3367 3423 3346 3398 0 +31.10(+0.92%)
Feb 18, 2009 3387 3389 3324 3367 0 -45.30(-1.33%)
Feb 17, 2009 3454 3482 3398 3412 0 -49.10(-1.42%)
Feb 16, 2009 3488 3488 3446 3461 0 -35.40(-1.01%)
Feb 13, 2009 3453 3498 3451 3497 0 +38.20(+1.10%)
Feb 12, 2009 3419 3493 3418 3458 0 +40.40(+1.18%)
Feb 11, 2009 3402 3418 3355 3418 0 -10.50(-0.31%)
Feb 10, 2009 3452 3459 3405 3429 0 -17.20(-0.50%)
Feb 09, 2009 3432 3463 3430 3446 0 +38.30(+1.12%)
Feb 06, 2009 3383 3432 3383 3408 0 +34.90(+1.03%)
Feb 05, 2009 3401 3404 3362 3373 0 -9.70(-0.29%)
Feb 04, 2009 3444 3454 3375 3382 0 -66.80(-1.94%)
Feb 03, 2009 3450 3516 3448 3449 0 +5.60(+0.16%)
Feb 02, 2009 3460 3467 3427 3444 0 -34.60(-0.99%)
Jan 30, 2009 3450 3485 3410 3478 0 +16.80(+0.49%)
Jan 29, 2009 3461 3496 3443 3461 0 +26.20(+0.76%)
Jan 28, 2009 3398 3445 3366 3435 0 +42.80(+1.26%)
Jan 27, 2009 3329 3394 3327 3392 0 +92.00(+2.79%)
Jan 26, 2009 3300 3300 3300 3300 0 +0.00(+0.00%)
Jan 23, 2009 3419 3419 3300 3300 0 -131.60(-3.83%)
Jan 22, 2009 3407 3440 3398 3432 0 +37.10(+1.09%)
Jan 21, 2009 3410 3411 3364 3395 0 -30.20(-0.88%)
Jan 20, 2009 3509 3509 3394 3425 0 -106.00(-3.00%)
Jan 19, 2009 3500 3543 3500 3531 0 +36.10(+1.03%)
Jan 16, 2009 3494 3519 3487 3495 0 +18.10(+0.52%)
Jan 15, 2009 3591 3592 3463 3477 0 -147.50(-4.07%)
Jan 14, 2009 3602 3628 3581 3624 0 +30.40(+0.85%)
Jan 13, 2009 3609 3609 3556 3594 0 -30.10(-0.83%)
Jan 12, 2009 3669 3669 3603 3624 0 -56.40(-1.53%)
Jan 09, 2009 3654 3687 3644 3680 0 +36.80(+1.01%)
Jan 08, 2009 3699 3700 3615 3644 0 -84.60(-2.27%)
Jan 07, 2009 3712 3762 3711 3728 0 +39.00(+1.06%)
Jan 06, 2009 3643 3706 3643 3689 0 +50.30(+1.38%)
Jan 05, 2009 3680 3710 3623 3639 0 -16.80(-0.46%)
Jan 02, 2009 3661 3704 3622 3656 0 -3.60(-0.10%)
Jan 01, 2009 3659 3659 3659 3659 0 +0.00(+0.00%)
Dec 31, 2008 3602 3666 3602 3659 0 +67.90(+1.89%)
Dec 30, 2008 3557 3606 3534 3591 0 +37.20(+1.05%)
Dec 29, 2008 3526 3586 3511 3554 0 +39.20(+1.12%)
Dec 26, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 25, 2008 3515 3515 3515 3515 0 +0.00(+0.00%)
Dec 24, 2008 3471 3530 3466 3515 0 +46.80(+1.35%)
Dec 23, 2008 3487 3507 3436 3468 0 -24.10(-0.69%)
Dec 22, 2008 3551 3556 3489 3492 0 -54.90(-1.55%)
Dec 19, 2008 3500 3553 3456 3547 0 +25.50(+0.72%)
Dec 18, 2008 3521 3522 3466 3522 0 +6.70(+0.19%)
Dec 17, 2008 3513 3574 3496 3515 0 +16.10(+0.46%)
Dec 16, 2008 3533 3533 3456 3499 0 -36.80(-1.04%)
Dec 15, 2008 3474 3599 3474 3536 0 +83.20(+2.41%)
Dec 12, 2008 3524 3524 3419 3452 0 -81.70(-2.31%)
Dec 11, 2008 3590 3602 3493 3534 0 -39.10(-1.09%)
Dec 10, 2008 3538 3584 3492 3573 0 +39.60(+1.12%)
Dec 09, 2008 3575 3576 3495 3534 0 -20.10(-0.57%)
Dec 08, 2008 3442 3568 3441 3554 0 +126.60(+3.69%)
Dec 05, 2008 3449 3490 3424 3427 0 -40.90(-1.18%)
Dec 04, 2008 3493 3544 3459 3468 0 -8.40(-0.24%)
Dec 03, 2008 3496 3559 3444 3476 0 +3.10(+0.09%)
Dec 02, 2008 3576 3576 3473 3473 0 -145.60(-4.02%)
Dec 01, 2008 3670 3670 3588 3619 0 -53.70(-1.46%)
Nov 28, 2008 3542 3673 3542 3673 0 +144.50(+4.10%)
Nov 27, 2008 3526 3591 3519 3528 0 +48.60(+1.40%)
Nov 26, 2008 3570 3570 3478 3480 0 -95.80(-2.68%)
Nov 25, 2008 3434 3575 3433 3575 0 +186.60(+5.51%)
Nov 24, 2008 3398 3415 3337 3389 0 +1.90(+0.06%)
Nov 21, 2008 3308 3387 3202 3387 0 +54.30(+1.63%)
Nov 20, 2008 3452 3452 3328 3333 0 -150.60(-4.32%)
Nov 19, 2008 3527 3557 3430 3483 0 -29.90(-0.85%)
Nov 18, 2008 3624 3646 3501 3513 0 -126.40(-3.47%)
Nov 17, 2008 3709 3710 3608 3640 0 -86.50(-2.32%)
Nov 14, 2008 3714 3824 3714 3726 0 +53.60(+1.46%)
Nov 13, 2008 3840 3840 3672 3672 0 -211.20(-5.44%)
Nov 12, 2008 3907 3920 3857 3884 0 -38.20(-0.97%)
Nov 11, 2008 4042 4043 3890 3922 0 -138.20(-3.40%)
Nov 10, 2008 4020 4111 4020 4060 0 +53.40(+1.33%)
Nov 07, 2008 4064 4064 3929 4007 0 -99.90(-2.43%)
Nov 06, 2008 4240 4241 4102 4106 0 -180.80(-4.22%)
Nov 05, 2008 4203 4292 4200 4287 0 +117.50(+2.82%)
Nov 04, 2008 4154 4181 4095 4170 0 -3.20(-0.08%)
Nov 03, 2008 4003 4173 3983 4173 0 +190.30(+4.78%)
Oct 31, 2008 3951 3983 3903 3983 0 +25.40(+0.64%)
Oct 30, 2008 3827 3976 3826 3957 0 +151.50(+3.98%)
Oct 29, 2008 3793 3931 3783 3806 0 +50.40(+1.34%)
Oct 28, 2008 3761 3764 3694 3755 0 -12.90(-0.34%)
Oct 27, 2008 3835 3835 3726 3768 0 -63.30(-1.65%)
Oct 24, 2008 3936 3989 3800 3832 0 -107.70(-2.73%)
Oct 23, 2008 4061 4061 3937 3939 0 -180.80(-4.39%)
Oct 22, 2008 4223 4223 4120 4120 0 -131.30(-3.09%)
Oct 21, 2008 4135 4251 4134 4251 0 +152.70(+3.73%)
Oct 20, 2008 3964 4099 3964 4099 0 +153.90(+3.90%)
Oct 17, 2008 4011 4122 3937 3945 0 -43.30(-1.09%)
Oct 16, 2008 4207 4207 3973 3988 0 -284.40(-6.66%)
Oct 15, 2008 4307 4308 4242 4272 0 -39.00(-0.90%)
Oct 14, 2008 4202 4404 4202 4312 0 +169.60(+4.09%)
Oct 13, 2008 3966 4168 3966 4142 0 +202.40(+5.14%)
Oct 10, 2008 4250 4250 3939 3940 0 -351.80(-8.20%)
Oct 09, 2008 4372 4374 4249 4291 0 -78.50(-1.80%)
Oct 08, 2008 4549 4549 4364 4370 0 -228.10(-4.96%)
Oct 07, 2008 4512 4626 4395 4598 0 +53.20(+1.17%)
Oct 06, 2008 4698 4698 4526 4545 0 -158.10(-3.36%)
Oct 03, 2008 4736 4736 4646 4703 0 -71.30(-1.49%)
Oct 02, 2008 4816 4844 4771 4774 0 -40.40(-0.84%)
Oct 01, 2008 4662 4814 4662 4814 0 +183.20(+3.96%)
Sep 30, 2008 4757 4757 4569 4631 0 -207.90(-4.30%)
Sep 29, 2008 4935 4982 4815 4839 0 -95.40(-1.93%)
Sep 26, 2008 4968 5019 4874 4935 0 -26.20(-0.53%)
Sep 25, 2008 4984 5010 4957 4961 0 -47.40(-0.95%)
Sep 24, 2008 4952 5015 4948 5008 0 +50.50(+1.02%)
Sep 23, 2008 5021 5021 4920 4958 0 -92.40(-1.83%)
Sep 22, 2008 4945 5050 4939 5050 0 +209.40(+4.33%)
Sep 19, 2008 4679 4857 4679 4841 0 +188.80(+4.06%)
Sep 18, 2008 4722 4723 4575 4652 0 -117.80(-2.47%)
Sep 17, 2008 4808 4864 4749 4770 0 -30.20(-0.63%)
Sep 16, 2008 4839 4842 4739 4800 0 -75.10(-1.54%)
Sep 15, 2008 4957 4958 4832 4875 0 -82.10(-1.66%)
Sep 12, 2008 4889 4957 4887 4957 0 +85.60(+1.76%)
Sep 11, 2008 4970 4972 4871 4872 0 -89.90(-1.81%)
Sep 10, 2008 4997 4997 4912 4961 0 -80.50(-1.60%)
Sep 09, 2008 5112 5112 5029 5042 0 -84.40(-1.65%)
Sep 08, 2008 4950 5141 4950 5126 0 +176.80(+3.57%)
Sep 05, 2008 5022 5022 4910 4950 0 -101.40(-2.01%)
Sep 04, 2008 5123 5150 5024 5051 0 -79.60(-1.55%)
Sep 03, 2008 5184 5214 5108 5130 0 -64.50(-1.24%)
Sep 02, 2008 5182 5250 5182 5195 0 -5.00(-0.10%)
Sep 01, 2008 5209 5210 5176 5200 0 -15.50(-0.30%)
Aug 29, 2008 5151 5220 5146 5216 0 +72.20(+1.40%)
Aug 28, 2008 5097 5162 5097 5143 0 +55.50(+1.09%)
Aug 27, 2008 5087 5112 5048 5088 0 +5.50(+0.11%)
Aug 26, 2008 5090 5090 4976 5082 0 -7.80(-0.15%)
Aug 25, 2008 5020 5110 5017 5090 0 +79.90(+1.59%)
Aug 22, 2008 4965 5015 4964 5010 0 +60.60(+1.22%)
Aug 21, 2008 5010 5010 4944 4950 0 -47.90(-0.96%)
Aug 20, 2008 4941 4998 4938 4998 0 +67.10(+1.36%)
Aug 19, 2008 5025 5025 4930 4930 0 -113.10(-2.24%)
Aug 18, 2008 5036 5088 4994 5044 0 +4.60(+0.09%)
Aug 15, 2008 5032 5055 5010 5039 0 -0.10(-0.00%)
Aug 14, 2008 5014 5111 5012 5039 0 +43.10(+0.86%)
Aug 13, 2008 5073 5074 4973 4996 0 -94.40(-1.85%)
Aug 12, 2008 5065 5106 5050 5090 0 +21.00(+0.41%)
Aug 11, 2008 5044 5096 5043 5069 0 +31.70(+0.63%)
Aug 08, 2008 5017 5041 4965 5038 0 +7.60(+0.15%)
Aug 07, 2008 5026 5055 4992 5030 0 +11.90(+0.24%)
Aug 06, 2008 4905 5028 4905 5018 0 +136.10(+2.79%)
Aug 05, 2008 4925 5236 4829 4882 0 -75.60(-1.52%)
Aug 04, 2008 4961 5006 4956 4958 0 -20.40(-0.41%)
Aug 01, 2008 5047 5047 4947 4978 0 -74.60(-1.48%)
Jul 31, 2008 5028 5083 5028 5053 0 +43.90(+0.88%)
Jul 30, 2008 4943 5025 4931 5009 0 +85.40(+1.73%)
Jul 29, 2008 4981 4984 4896 4923 0 -66.60(-1.33%)
Jul 28, 2008 5020 5032 4958 4990 0 -39.00(-0.78%)
Jul 25, 2008 5190 5190 5003 5029 0 -159.50(-3.07%)
Jul 24, 2008 5156 5202 5148 5188 0 +26.80(+0.52%)
Jul 23, 2008 5084 5210 5076 5162 0 +85.70(+1.69%)
Jul 22, 2008 5072 5078 5023 5076 0 +0.50(+0.01%)
Jul 21, 2008 4937 5075 4933 5075 0 +160.10(+3.26%)
Jul 18, 2008 4978 4984 4902 4915 0 -62.10(-1.25%)
Jul 17, 2008 4949 5003 4942 4977 0 +29.90(+0.60%)
Jul 16, 2008 4891 4961 4880 4948 0 +37.40(+0.76%)
Jul 15, 2008 5006 5006 4890 4910 0 -97.80(-1.95%)
Jul 14, 2008 5059 5059 4995 5008 0 -59.90(-1.18%)
Jul 11, 2008 5036 5074 5024 5068 0 +47.30(+0.94%)
Jul 10, 2008 5065 5067 4999 5020 0 -68.90(-1.35%)
Jul 09, 2008 5039 5114 5039 5089 0 +67.00(+1.33%)
Jul 08, 2008 5092 5115 5021 5022 0 -69.30(-1.36%)
Jul 07, 2008 5159 5161 5067 5092 0 -78.30(-1.51%)
Jul 04, 2008 5100 5170 5100 5170 0 +76.00(+1.49%)
Jul 03, 2008 5170 5170 5069 5094 0 -117.60(-2.26%)
Jul 02, 2008 5247 5247 5187 5212 0 -49.50(-0.94%)
Jul 01, 2008 5346 5351 5261 5261 0 -71.80(-1.35%)
Jun 30, 2008 5364 5416 5328 5333 0 -16.50(-0.31%)
Jun 27, 2008 5379 5379 5266 5349 0 -72.10(-1.33%)
Jun 26, 2008 5369 5451 5368 5422 0 +58.40(+1.09%)
Jun 25, 2008 5398 5410 5342 5363 0 -55.70(-1.03%)
Jun 24, 2008 5411 5423 5374 5419 0 +9.90(+0.18%)
Jun 23, 2008 5392 5417 5337 5409 0 -2.90(-0.05%)
Jun 20, 2008 5484 5491 5399 5412 0 -72.50(-1.32%)
Jun 19, 2008 5541 5541 5484 5484 0 -66.00(-1.19%)
Jun 18, 2008 5523 5551 5492 5550 0 +24.40(+0.44%)
Jun 17, 2008 5488 5526 5421 5526 0 +49.60(+0.91%)
Jun 16, 2008 5490 5508 5462 5476 0 -3.30(-0.06%)
Jun 13, 2008 5450 5480 5399 5480 0 +46.40(+0.85%)
Jun 12, 2008 5547 5547 5428 5433 0 -128.70(-2.31%)
Jun 11, 2008 5542 5562 5500 5562 0 +17.60(+0.32%)
Jun 10, 2008 5674 5674 5544 5544 0 -146.90(-2.58%)
Jun 09, 2008 5691 5691 5691 5691 0 +0.00(+0.00%)
Jun 06, 2008 5634 5721 5634 5691 0 +57.40(+1.02%)
Jun 05, 2008 5686 5688 5620 5634 0 -64.40(-1.13%)
Jun 04, 2008 5699 5740 5676 5698 0 -4.80(-0.08%)
Jun 03, 2008 5786 5786 5698 5703 0 -78.20(-1.35%)
Jun 02, 2008 5774 5800 5721 5781 0 +7.30(+0.13%)
May 30, 2008 5803 5803 5757 5774 0 -43.30(-0.74%)
May 29, 2008 5766 5822 5766 5817 0 +62.70(+1.09%)
May 28, 2008 5815 5824 5736 5754 0 -63.90(-1.10%)
May 27, 2008 5807 5838 5807 5818 0 +10.90(+0.19%)
May 26, 2008 5846 5848 5800 5808 0 -58.70(-1.00%)
May 23, 2008 5925 5933 5855 5866 0 -53.80(-0.91%)
May 22, 2008 5895 5954 5836 5920 0 +3.60(+0.06%)
May 21, 2008 5960 5960 5903 5916 0 -78.50(-1.31%)
May 20, 2008 6031 6032 5980 5995 0 -40.10(-0.66%)
May 19, 2008 6023 6060 6019 6035 0 +28.90(+0.48%)
May 16, 2008 5999 6041 5993 6006 0 +41.20(+0.69%)
May 15, 2008 5942 5986 5934 5965 0 +24.60(+0.41%)
May 14, 2008 5892 5955 5882 5940 0 +57.10(+0.97%)
May 13, 2008 5894 5908 5864 5883 0 -10.90(-0.18%)
May 12, 2008 5846 5911 5846 5894 0 +49.70(+0.85%)
May 09, 2008 5804 5883 5803 5844 0 +43.50(+0.75%)
May 08, 2008 5725 5812 5683 5801 0 +43.10(+0.75%)
May 07, 2008 5799 5824 5746 5758 0 -20.10(-0.35%)
May 06, 2008 5801 5802 5755 5778 0 -19.80(-0.34%)
May 05, 2008 5786 5815 5782 5798 0 +37.30(+0.65%)
May 02, 2008 5668 5760 5665 5760 0 +107.70(+1.91%)
May 01, 2008 5654 5655 5605 5653 0 -4.30(-0.08%)
Apr 30, 2008 5646 5678 5590 5657 0 -15.60(-0.28%)
Apr 29, 2008 5679 5692 5646 5673 0 +2.30(+0.04%)
Apr 28, 2008 5669 5736 5643 5670 0 +11.60(+0.20%)
Apr 25, 2008 5659 5659 5659 5659 0 +0.00(+0.00%)
Apr 24, 2008 5698 5700 5625 5659 0 -52.70(-0.92%)
Apr 23, 2008 5628 5712 5628 5711 0 +83.00(+1.47%)
Apr 22, 2008 5662 5662 5594 5628 0 -35.80(-0.63%)
Apr 21, 2008 5531 5666 5531 5664 0 +160.10(+2.91%)
Apr 18, 2008 5576 5587 5472 5504 0 -83.20(-1.49%)
Apr 17, 2008 5574 5630 5568 5587 0 +52.70(+0.95%)
Apr 16, 2008 5488 5543 5487 5535 0 +68.70(+1.26%)
Apr 15, 2008 5409 5484 5408 5466 0 +55.00(+1.02%)
Apr 14, 2008 5478 5479 5380 5411 0 -94.30(-1.71%)
Apr 11, 2008 5512 5522 5458 5505 0 -10.30(-0.19%)
Apr 10, 2008 5577 5577 5505 5516 0 -68.00(-1.22%)
Apr 09, 2008 5663 5670 5575 5584 0 -50.90(-0.90%)
Apr 08, 2008 5685 5691 5620 5634 0 -49.70(-0.87%)
Apr 07, 2008 5684 5693 5661 5684 0 +20.40(+0.36%)
Apr 04, 2008 5646 5697 5636 5664 0 +17.90(+0.32%)
Apr 03, 2008 5554 5646 5553 5646 0 +100.90(+1.82%)
Apr 02, 2008 5445 5567 5444 5545 0 +130.40(+2.41%)
Apr 01, 2008 5416 5425 5359 5414 0 +4.80(+0.09%)
Mar 31, 2008 5396 5424 5370 5410 0 +8.50(+0.16%)
Mar 28, 2008 5418 5418 5333 5401 0 -17.30(-0.32%)
Mar 27, 2008 5414 5421 5385 5418 0 -2.80(-0.05%)
Mar 26, 2008 5363 5431 5362 5421 0 +65.60(+1.22%)
Mar 25, 2008 5219 5384 5219 5356 0 +173.30(+3.34%)
Mar 24, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 21, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 20, 2008 5303 5308 5182 5182 0 -166.80(-3.12%)
Mar 19, 2008 5208 5349 5208 5349 0 +185.40(+3.59%)
Mar 18, 2008 5159 5194 5145 5164 0 -9.40(-0.18%)
Mar 17, 2008 5265 5266 5130 5173 0 -115.30(-2.18%)
Mar 14, 2008 5235 5298 5234 5288 0 +72.80(+1.40%)
Mar 13, 2008 5336 5339 5206 5216 0 -118.40(-2.22%)
Mar 12, 2008 5262 5442 5262 5334 0 +123.00(+2.36%)
Mar 11, 2008 5241 5243 5164 5211 0 -64.60(-1.22%)
Mar 10, 2008 5344 5344 5245 5276 0 -93.20(-1.74%)
Mar 07, 2008 5511 5511 5346 5369 0 -163.00(-2.95%)
Mar 06, 2008 5492 5549 5469 5532 0 +60.30(+1.10%)
Mar 05, 2008 5489 5549 5443 5472 0 -7.60(-0.14%)
Mar 04, 2008 5515 5542 5451 5479 0 -31.50(-0.57%)
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.