Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 992.95 1030 987.97 1028 0 +39.54(+4.00%)
May 28, 2009 980.14 994.45 958.95 988.26 0 +15.76(+1.62%)
May 27, 2009 975.69 999.57 963.75 972.51 0 -4.17(-0.43%)
May 26, 2009 921.58 982.38 919.16 976.67 0 +34.12(+3.62%)
May 25, 2009 967.26 973.73 937.18 942.55 0 +0.00(+0.00%)
May 22, 2009 967.26 973.73 937.18 942.55 0 -18.91(-1.97%)
May 21, 2009 961.20 973.19 952.37 961.47 0 -8.38(-0.86%)
May 20, 2009 971.85 999.53 963.91 969.85 0 +4.40(+0.46%)
May 19, 2009 961.83 981.07 951.99 965.45 0 +0.54(+0.06%)
May 18, 2009 946.62 966.95 934.64 964.91 0 +28.86(+3.08%)
May 15, 2009 931.75 956.59 916.40 936.05 0 +8.88(+0.96%)
May 14, 2009 924.54 950.57 918.96 927.17 0 +3.08(+0.33%)
May 13, 2009 945.04 950.31 921.82 924.09 0 -22.63(-2.39%)
May 12, 2009 959.00 970.93 928.96 946.72 0 -12.60(-1.31%)
May 11, 2009 960.12 980.84 937.04 959.32 0 -15.67(-1.61%)
May 08, 2009 1001 1008 962.24 974.98 0 -16.87(-1.70%)
May 07, 2009 1014 1033 978.77 991.86 0 -14.82(-1.47%)
May 06, 2009 1020 1029 985.23 1007 0 -6.91(-0.68%)
May 05, 2009 1013 1024 997.79 1014 0 +3.00(+0.30%)
May 04, 2009 999.04 1024 991.53 1011 0 +29.07(+2.96%)
May 01, 2009 1009 1018 972.60 981.52 0 -27.45(-2.72%)
Apr 30, 2009 986.29 1067 974.04 1009 0 +33.13(+3.40%)
Apr 29, 2009 980.50 998.48 960.26 975.84 0 +1.33(+0.14%)
Apr 28, 2009 951.50 1005 948.86 974.50 0 +9.56(+0.99%)
Apr 27, 2009 967.74 994.95 950.03 964.95 0 -19.27(-1.96%)
Apr 24, 2009 973.27 994.84 962.88 984.22 0 +8.34(+0.85%)
Apr 23, 2009 934.44 982.17 927.04 975.88 0 +42.23(+4.52%)
Apr 22, 2009 889.78 952.97 882.82 933.65 0 +30.01(+3.32%)
Apr 21, 2009 868.10 905.83 866.93 903.64 0 +25.92(+2.95%)
Apr 20, 2009 895.85 901.08 868.95 877.73 0 -42.86(-4.66%)
Apr 17, 2009 896.32 930.10 891.19 920.58 0 +19.50(+2.16%)
Apr 16, 2009 893.55 910.85 885.69 901.09 0 -1.99(-0.22%)
Apr 15, 2009 878.01 910.99 873.64 903.07 0 -10.12(-1.11%)
Apr 14, 2009 923.02 925.88 905.79 913.19 0 -14.82(-1.60%)
Apr 13, 2009 918.53 935.09 908.49 928.01 0 -0.23(-0.02%)
Apr 10, 2009 920.46 937.94 909.08 928.25 0 +0.00(+0.00%)
Apr 09, 2009 920.46 937.94 909.08 928.25 0 +31.60(+3.52%)
Apr 08, 2009 885.65 903.09 879.07 896.65 0 +16.44(+1.87%)
Apr 07, 2009 882.17 892.11 865.61 880.21 0 -16.17(-1.80%)
Apr 06, 2009 897.72 911.31 884.48 896.38 0 -16.76(-1.84%)
Apr 03, 2009 909.19 923.84 893.47 913.14 0 -1.13(-0.12%)
Apr 02, 2009 892.09 929.72 885.52 914.26 0 +38.48(+4.39%)
Apr 01, 2009 865.62 881.61 851.06 875.79 0 +5.66(+0.65%)
Mar 31, 2009 886.17 891.55 861.18 870.13 0 -4.39(-0.50%)
Mar 30, 2009 885.00 893.88 860.76 874.52 0 -29.39(-3.25%)
Mar 27, 2009 925.12 935.57 901.32 903.91 0 -44.79(-4.72%)
Mar 26, 2009 883.10 951.43 877.20 948.70 0 +71.82(+8.19%)
Mar 25, 2009 889.18 901.98 848.22 876.88 0 -4.73(-0.54%)
Mar 24, 2009 915.26 925.21 881.17 881.61 0 -42.17(-4.56%)
Mar 23, 2009 892.38 926.66 873.30 923.77 0 +60.42(+7.00%)
Mar 20, 2009 892.49 908.03 854.80 863.35 0 -28.86(-3.23%)
Mar 19, 2009 899.95 902.68 879.08 892.21 0 +0.12(+0.01%)
Mar 18, 2009 857.72 899.83 850.34 892.09 0 +31.56(+3.67%)
Mar 17, 2009 834.34 861.30 828.62 860.54 0 +22.82(+2.72%)
Mar 16, 2009 836.22 856.75 826.98 837.72 0 +6.69(+0.80%)
Mar 13, 2009 808.87 837.30 799.24 831.03 0 +20.92(+2.58%)
Mar 12, 2009 757.33 813.26 749.97 810.11 0 +52.25(+6.90%)
Mar 11, 2009 754.52 769.89 741.35 757.86 0 +8.03(+1.07%)
Mar 10, 2009 708.75 755.90 700.85 749.82 0 +55.66(+8.02%)
Mar 09, 2009 692.85 715.52 686.49 694.16 0 -7.69(-1.10%)
Mar 06, 2009 711.04 717.63 682.78 701.85 0 -5.95(-0.84%)
Mar 05, 2009 713.43 732.32 705.12 707.80 0 -20.15(-2.77%)
Mar 04, 2009 713.94 737.43 710.37 727.95 0 +18.88(+2.66%)
Mar 03, 2009 733.27 739.53 704.59 709.07 0 -13.00(-1.80%)
Mar 02, 2009 730.74 743.86 717.02 722.07 0 -20.64(-2.78%)
Feb 27, 2009 731.70 752.53 721.89 742.71 0 +1.46(+0.20%)
Feb 26, 2009 766.16 777.06 739.51 741.25 0 -26.60(-3.46%)
Feb 25, 2009 771.21 783.30 756.80 767.86 0 -7.20(-0.93%)
Feb 24, 2009 751.20 778.89 746.21 775.06 0 +24.25(+3.23%)
Feb 23, 2009 782.32 789.19 745.50 750.81 0 -26.66(-3.43%)
Feb 20, 2009 764.69 790.93 739.08 777.47 0 +25.60(+3.41%)
Feb 19, 2009 756.71 773.65 745.88 751.87 0 -1.06(-0.14%)
Feb 18, 2009 759.29 766.02 740.54 752.92 0 -5.82(-0.77%)
Feb 17, 2009 762.36 771.30 742.59 758.74 0 -33.82(-4.27%)
Feb 16, 2009 794.12 805.24 776.93 792.57 0 +0.00(+0.00%)
Feb 13, 2009 794.12 805.24 776.93 792.57 0 -2.69(-0.34%)
Feb 12, 2009 772.66 795.95 762.94 795.26 0 +16.02(+2.06%)
Feb 11, 2009 786.47 792.84 763.72 779.24 0 -1.47(-0.19%)
Feb 10, 2009 816.92 829.35 777.92 780.71 0 -49.58(-5.97%)
Feb 09, 2009 814.54 833.15 800.49 830.28 0 +10.11(+1.23%)
Feb 06, 2009 794.70 828.73 786.38 820.17 0 +21.98(+2.75%)
Feb 05, 2009 776.17 803.85 769.18 798.19 0 +15.33(+1.96%)
Feb 04, 2009 788.80 804.42 778.50 782.87 0 -5.52(-0.70%)
Feb 03, 2009 767.63 795.34 755.06 788.38 0 +20.55(+2.68%)
Feb 02, 2009 758.08 782.00 752.13 767.84 0 -3.63(-0.47%)
Jan 30, 2009 792.26 794.01 765.83 771.46 0 -17.14(-2.17%)
Jan 29, 2009 777.59 808.91 768.42 788.61 0 -8.40(-1.05%)
Jan 28, 2009 786.27 809.87 775.74 797.00 0 +25.55(+3.31%)
Jan 27, 2009 761.49 780.36 752.58 771.46 0 +7.12(+0.93%)
Jan 26, 2009 753.08 779.55 742.58 764.34 0 +5.55(+0.73%)
Jan 23, 2009 742.86 769.48 737.02 758.79 0 +0.21(+0.03%)
Jan 22, 2009 741.10 771.17 731.52 758.58 0 +10.19(+1.36%)
Jan 21, 2009 722.99 750.20 713.30 748.39 0 +10.29(+1.39%)
Jan 20, 2009 773.18 777.67 732.98 738.10 0 -40.12(-5.16%)
Jan 19, 2009 778.06 787.46 754.79 778.22 0 +0.00(+0.00%)
Jan 16, 2009 778.06 787.46 754.79 778.22 0 +14.32(+1.87%)
Jan 15, 2009 748.56 775.43 734.94 763.90 0 +16.28(+2.18%)
Jan 14, 2009 766.67 771.33 736.14 747.62 0 -31.52(-4.05%)
Jan 13, 2009 787.84 808.63 768.82 779.14 0 -18.40(-2.31%)
Jan 12, 2009 802.12 814.92 784.45 797.54 0 -6.41(-0.80%)
Jan 09, 2009 828.87 834.42 794.90 803.95 0 -30.21(-3.62%)
Jan 08, 2009 818.45 838.78 803.78 834.16 0 +7.25(+0.88%)
Jan 07, 2009 834.88 838.76 813.46 826.90 0 -26.95(-3.16%)
Jan 06, 2009 854.73 869.47 836.74 853.85 0 +8.20(+0.97%)
Jan 05, 2009 851.77 863.04 828.35 845.65 0 -2.95(-0.35%)
Jan 02, 2009 824.47 850.62 814.13 848.61 0 +20.84(+2.52%)
Jan 01, 2009 807.55 832.08 805.51 827.77 0 +0.00(+0.00%)
Dec 31, 2008 807.55 832.08 805.51 827.77 0 +18.43(+2.28%)
Dec 30, 2008 789.86 812.82 786.36 809.34 0 +23.43(+2.98%)
Dec 29, 2008 808.46 811.54 778.87 785.91 0 -18.86(-2.34%)
Dec 26, 2008 809.96 814.90 796.37 804.76 0 +3.20(+0.40%)
Dec 25, 2008 799.16 805.49 792.93 801.57 0 +0.00(+0.00%)
Dec 24, 2008 799.16 805.49 792.93 801.57 0 +6.51(+0.82%)
Dec 23, 2008 802.38 820.29 783.31 795.06 0 -8.44(-1.05%)
Dec 22, 2008 834.26 839.20 788.20 803.50 0 -26.10(-3.15%)
Dec 19, 2008 823.44 842.62 806.72 829.61 0 +11.88(+1.45%)
Dec 18, 2008 844.11 860.26 803.58 817.73 0 -19.11(-2.28%)
Dec 17, 2008 819.36 849.30 810.19 836.83 0 +7.73(+0.93%)
Dec 16, 2008 780.43 830.52 773.27 829.10 0 +56.54(+7.32%)
Dec 15, 2008 788.10 798.50 758.12 772.56 0 -10.81(-1.38%)
Dec 12, 2008 756.13 792.20 750.04 783.37 0 +19.38(+2.54%)
Dec 11, 2008 795.33 802.68 756.88 763.99 0 -33.07(-4.15%)
Dec 10, 2008 786.66 805.82 771.57 797.05 0 +17.96(+2.31%)
Dec 09, 2008 791.49 812.22 775.80 779.09 0 -28.45(-3.52%)
Dec 08, 2008 781.12 820.10 777.60 807.54 0 +44.33(+5.81%)
Dec 05, 2008 713.53 766.55 696.86 763.21 0 +36.60(+5.04%)
Dec 04, 2008 716.60 779.55 706.21 726.61 0 -3.83(-0.52%)
Dec 03, 2008 704.86 736.15 693.52 730.44 0 +13.35(+1.86%)
Dec 02, 2008 710.54 726.52 687.36 717.09 0 +22.04(+3.17%)
Dec 01, 2008 733.30 747.80 692.42 695.05 0 -53.15(-7.10%)
Nov 28, 2008 732.00 749.62 724.77 748.21 0 +8.04(+1.09%)
Nov 27, 2008 689.13 744.76 686.24 740.16 0 +0.00(+0.00%)
Nov 26, 2008 689.13 744.76 686.24 740.16 0 +38.17(+5.44%)
Nov 25, 2008 678.28 722.40 669.02 701.99 0 +6.68(+0.96%)
Nov 24, 2008 658.86 701.82 652.80 695.31 0 +48.72(+7.54%)
Nov 21, 2008 624.14 651.12 595.41 646.59 0 +37.77(+6.20%)
Nov 20, 2008 645.08 658.82 605.21 608.83 0 -46.79(-7.14%)
Nov 19, 2008 678.10 699.69 652.54 655.62 0 -32.88(-4.78%)
Nov 18, 2008 690.78 714.14 668.08 688.49 0 -3.84(-0.55%)
Nov 17, 2008 684.80 719.11 672.84 692.34 0 -4.53(-0.65%)
Nov 14, 2008 729.31 738.74 693.93 696.87 0 -43.32(-5.85%)
Nov 13, 2008 730.18 747.33 653.35 740.18 0 +22.61(+3.15%)
Nov 12, 2008 750.02 762.80 713.10 717.57 0 -51.64(-6.71%)
Nov 11, 2008 762.32 797.60 740.74 769.21 0 -24.54(-3.09%)
Nov 10, 2008 843.12 849.97 778.11 793.75 0 -33.12(-4.01%)
Nov 07, 2008 838.26 861.59 802.70 826.87 0 -14.63(-1.74%)
Nov 06, 2008 868.04 882.53 835.91 841.50 0 -32.56(-3.73%)
Nov 05, 2008 915.14 928.83 871.41 874.07 0 -52.60(-5.68%)
Nov 04, 2008 941.62 951.41 899.63 926.67 0 +9.96(+1.09%)
Nov 03, 2008 915.81 949.30 905.87 916.70 0 -22.88(-2.44%)
Oct 31, 2008 894.02 943.87 882.12 939.59 0 +39.96(+4.44%)
Oct 30, 2008 863.13 905.11 838.41 899.63 0 +68.38(+8.23%)
Oct 29, 2008 794.15 860.53 783.42 831.25 0 +35.63(+4.48%)
Oct 28, 2008 742.74 798.53 718.61 795.62 0 +67.82(+9.32%)
Oct 27, 2008 716.01 756.09 714.00 727.79 0 -11.61(-1.57%)
Oct 24, 2008 719.68 764.30 711.63 739.40 0 -36.87(-4.75%)
Oct 23, 2008 767.29 784.65 741.93 776.27 0 +7.12(+0.93%)
Oct 22, 2008 783.09 798.88 752.51 769.15 0 -31.86(-3.98%)
Oct 21, 2008 804.98 832.03 794.04 801.01 0 -36.95(-4.41%)
Oct 20, 2008 809.21 842.58 800.88 837.96 0 +35.26(+4.39%)
Oct 17, 2008 789.18 820.40 775.30 802.70 0 -2.26(-0.28%)
Oct 16, 2008 778.58 814.80 748.51 804.96 0 +25.47(+3.27%)
Oct 15, 2008 835.92 840.88 777.45 779.49 0 -70.01(-8.24%)
Oct 14, 2008 898.34 932.80 835.71 849.50 0 -27.53(-3.14%)
Oct 13, 2008 856.95 889.98 834.03 877.03 0 +55.14(+6.71%)
Oct 10, 2008 778.93 840.20 757.85 821.89 0 -2.40(-0.29%)
Oct 09, 2008 870.37 888.70 817.47 824.29 0 -42.60(-4.91%)
Oct 08, 2008 887.80 937.84 862.18 866.89 0 -41.92(-4.61%)
Oct 07, 2008 961.57 969.98 904.38 908.80 0 -48.10(-5.03%)
Oct 06, 2008 968.44 989.13 912.79 956.90 0 -36.40(-3.66%)
Oct 03, 2008 1031 1045 986.75 993.30 0 -20.16(-1.99%)
Oct 02, 2008 1064 1071 1011 1013 0 -51.45(-4.83%)
Oct 01, 2008 1064 1092 1047 1065 0 -12.10(-1.12%)
Sep 30, 2008 1059 1085 1033 1077 0 +30.74(+2.94%)
Sep 29, 2008 1087 1106 1037 1046 0 -51.65(-4.70%)
Sep 26, 2008 1070 1105 1062 1098 0 +9.80(+0.90%)
Sep 25, 2008 1098 1102 1078 1088 0 +2.48(+0.23%)
Sep 24, 2008 1111 1121 1076 1086 0 -20.06(-1.81%)
Sep 23, 2008 1129 1140 1101 1106 0 -14.70(-1.31%)
Sep 22, 2008 1150 1160 1108 1120 0 -38.61(-3.33%)
Sep 19, 2008 1179 1193 1105 1159 0 -7.07(-0.61%)
Sep 18, 2008 1121 1186 1094 1166 0 +56.83(+5.12%)
Sep 17, 2008 1110 1135 1099 1109 0 -25.85(-2.28%)
Sep 16, 2008 1104 1149 1094 1135 0 +42.15(+3.86%)
Sep 15, 2008 1076 1124 1064 1093 0 -15.54(-1.40%)
Sep 12, 2008 1129 1141 1099 1108 0 -37.66(-3.29%)
Sep 11, 2008 1091 1148 1085 1146 0 +38.10(+3.44%)
Sep 10, 2008 1105 1123 1090 1108 0 +9.94(+0.91%)
Sep 09, 2008 1125 1138 1097 1098 0 -26.72(-2.38%)
Sep 08, 2008 1131 1136 1101 1125 0 +17.34(+1.57%)
Sep 05, 2008 1092 1115 1080 1107 0 +6.24(+0.57%)
Sep 04, 2008 1138 1147 1099 1101 0 -48.63(-4.23%)
Sep 03, 2008 1150 1167 1135 1150 0 +10.87(+0.95%)
Sep 02, 2008 1153 1202 1138 1139 0 +4.55(+0.40%)
Sep 01, 2008 1154 1165 1124 1134 0 +0.00(+0.00%)
Aug 29, 2008 1154 1165 1124 1134 0 -26.32(-2.27%)
Aug 28, 2008 1140 1164 1130 1161 0 +29.05(+2.57%)
Aug 27, 2008 1123 1142 1110 1132 0 +5.05(+0.45%)
Aug 26, 2008 1136 1139 1110 1127 0 -6.25(-0.55%)
Aug 25, 2008 1156 1158 1127 1133 0 -28.21(-2.43%)
Aug 22, 2008 1148 1169 1137 1161 0 +20.33(+1.78%)
Aug 21, 2008 1131 1148 1123 1141 0 -1.57(-0.14%)
Aug 20, 2008 1159 1164 1126 1142 0 -8.40(-0.73%)
Aug 19, 2008 1173 1182 1142 1151 0 -27.83(-2.36%)
Aug 18, 2008 1186 1201 1171 1179 0 -12.37(-1.04%)
Aug 15, 2008 1207 1215 1179 1191 0 -5.94(-0.50%)
Aug 14, 2008 1151 1209 1148 1197 0 +33.44(+2.87%)
Aug 13, 2008 1167 1174 1146 1163 0 -8.04(-0.69%)
Aug 12, 2008 1158 1197 1141 1172 0 +5.37(+0.46%)
Aug 11, 2008 1092 1172 1090 1166 0 +65.38(+5.94%)
Aug 08, 2008 1064 1113 1059 1101 0 +40.57(+3.83%)
Aug 07, 2008 1051 1082 1038 1060 0 -8.56(-0.80%)
Aug 06, 2008 1044 1072 1033 1069 0 +20.78(+1.98%)
Aug 05, 2008 1025 1053 1020 1048 0 +33.17(+3.27%)
Aug 04, 2008 1029 1033 999.23 1015 0 -16.96(-1.64%)
Aug 01, 2008 1053 1057 1017 1032 0 -10.01(-0.96%)
Jul 31, 2008 1034 1066 1029 1042 0 +2.59(+0.25%)
Jul 30, 2008 1056 1062 1023 1039 0 -10.42(-0.99%)
Jul 29, 2008 1050 1071 1009 1050 0 +39.45(+3.91%)
Jul 28, 2008 1016 1033 999.57 1010 0 -12.88(-1.26%)
Jul 25, 2008 1048 1060 1018 1023 0 -12.23(-1.18%)
Jul 24, 2008 1076 1081 1033 1035 0 -50.18(-4.62%)
Jul 23, 2008 1072 1117 1056 1085 0 +15.54(+1.45%)
Jul 22, 2008 1015 1075 1011 1070 0 +52.56(+5.17%)
Jul 21, 2008 1036 1044 1012 1017 0 -13.86(-1.34%)
Jul 18, 2008 1032 1048 1016 1031 0 -7.59(-0.73%)
Jul 17, 2008 1004 1047 999.63 1039 0 +12.79(+1.25%)
Jul 16, 2008 975.51 1034 967.86 1026 0 +46.36(+4.73%)
Jul 15, 2008 996.00 1005 963.03 979.65 0 -27.24(-2.70%)
Jul 14, 2008 1020 1025 991.93 1007 0 -1.82(-0.18%)
Jul 11, 2008 1020 1031 986.71 1009 0 -20.12(-1.96%)
Jul 10, 2008 1051 1063 1021 1029 0 -21.67(-2.06%)
Jul 09, 2008 1082 1091 1047 1050 0 -33.28(-3.07%)
Jul 08, 2008 1049 1095 1044 1084 0 +25.88(+2.45%)
Jul 07, 2008 1083 1091 1045 1058 0 -23.76(-2.20%)
Jul 04, 2008 1084 1096 1059 1082 0 +0.00(+0.00%)
Jul 03, 2008 1084 1096 1059 1082 0 -8.98(-0.82%)
Jul 02, 2008 1113 1117 1083 1091 0 -0.69(-0.06%)
Jul 01, 2008 1088 1097 1070 1091 0 -6.54(-0.60%)
Jun 30, 2008 1113 1129 1089 1098 0 -27.55(-2.45%)
Jun 27, 2008 1122 1143 1095 1125 0 -7.94(-0.70%)
Jun 26, 2008 1159 1165 1128 1133 0 -44.30(-3.76%)
Jun 25, 2008 1148 1191 1145 1178 0 +34.71(+3.04%)
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.