Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 952.57 970.61 927.75 941.24 0 +1.17(+0.12%)
Apr 29, 2009 923.35 955.10 914.88 940.07 0 +30.06(+3.30%)
Apr 28, 2009 905.50 926.50 891.10 910.02 0 -12.09(-1.31%)
Apr 27, 2009 918.40 944.11 902.39 922.11 0 -16.80(-1.79%)
Apr 24, 2009 921.45 951.44 910.57 938.91 0 +32.52(+3.59%)
Apr 23, 2009 901.75 922.05 881.48 906.39 0 +12.99(+1.45%)
Apr 22, 2009 884.61 920.37 873.08 893.40 0 -2.70(-0.30%)
Apr 21, 2009 866.95 907.42 854.50 896.11 0 +21.55(+2.46%)
Apr 20, 2009 904.52 913.27 866.15 874.55 0 -49.99(-5.41%)
Apr 17, 2009 925.44 940.27 907.46 924.54 0 -2.75(-0.30%)
Apr 16, 2009 928.75 943.68 901.94 927.30 0 +5.86(+0.64%)
Apr 15, 2009 908.00 929.40 895.10 921.44 0 +10.51(+1.15%)
Apr 14, 2009 914.22 937.57 897.24 910.92 0 -9.13(-0.99%)
Apr 13, 2009 903.55 931.43 888.55 920.05 0 +12.23(+1.35%)
Apr 10, 2009 899.42 919.20 885.33 907.82 0 -0.25(-0.03%)
Apr 09, 2009 899.43 919.20 885.34 908.08 0 +33.47(+3.83%)
Apr 08, 2009 864.96 885.83 843.41 874.60 0 +14.57(+1.69%)
Apr 07, 2009 865.87 880.15 849.97 860.03 0 -22.74(-2.58%)
Apr 06, 2009 884.42 894.88 861.08 882.76 0 -20.42(-2.26%)
Apr 03, 2009 890.48 917.96 873.21 903.18 0 +7.09(+0.79%)
Apr 02, 2009 889.49 918.98 874.19 896.10 0 +33.53(+3.89%)
Apr 01, 2009 827.58 871.39 818.63 862.57 0 +24.05(+2.87%)
Mar 31, 2009 844.35 859.82 823.72 838.52 0 +10.26(+1.24%)
Mar 30, 2009 840.11 851.28 808.54 828.26 0 -43.10(-4.95%)
Mar 27, 2009 879.12 893.78 857.98 871.36 0 -26.87(-2.99%)
Mar 26, 2009 889.45 911.29 874.04 898.23 0 +23.14(+2.64%)
Mar 25, 2009 869.26 895.80 845.24 875.09 0 +10.40(+1.20%)
Mar 24, 2009 862.70 886.07 839.69 864.69 0 -15.85(-1.80%)
Mar 23, 2009 864.30 884.87 855.33 880.53 0 +59.19(+7.21%)
Mar 20, 2009 844.52 856.60 809.34 821.34 0 -20.75(-2.46%)
Mar 19, 2009 830.65 864.67 815.73 842.10 0 +36.23(+4.50%)
Mar 18, 2009 779.17 817.45 756.05 805.86 0 +18.34(+2.33%)
Mar 17, 2009 771.25 793.94 753.53 787.52 0 +9.64(+1.24%)
Mar 16, 2009 778.24 804.59 761.55 777.88 0 +4.38(+0.57%)
Mar 13, 2009 780.52 791.65 755.20 773.50 0 +0.89(+0.11%)
Mar 12, 2009 746.51 779.03 730.84 772.61 0 +22.22(+2.96%)
Mar 11, 2009 749.09 770.19 728.12 750.39 0 +8.18(+1.10%)
Mar 10, 2009 721.64 755.16 710.60 742.21 0 +38.76(+5.51%)
Mar 09, 2009 700.95 730.52 685.94 703.45 0 -8.63(-1.21%)
Mar 06, 2009 723.23 742.84 689.92 712.07 0 +3.15(+0.44%)
Mar 05, 2009 722.55 741.30 695.58 708.92 0 -31.87(-4.30%)
Mar 04, 2009 733.61 762.96 716.34 740.79 0 +33.20(+4.69%)
Mar 03, 2009 713.72 732.74 688.88 707.59 0 +6.63(+0.95%)
Mar 02, 2009 742.32 753.51 693.10 700.95 0 -59.74(-7.85%)
Feb 27, 2009 753.62 786.73 736.54 760.69 0 -7.66(-1.00%)
Feb 26, 2009 774.18 799.93 756.76 768.35 0 +3.54(+0.46%)
Feb 25, 2009 773.34 792.73 745.35 764.81 0 -9.73(-1.26%)
Feb 24, 2009 757.80 790.55 733.57 774.54 0 +22.88(+3.04%)
Feb 23, 2009 801.51 811.06 744.42 751.66 0 -42.00(-5.29%)
Feb 20, 2009 789.30 810.78 766.78 793.65 0 -8.81(-1.10%)
Feb 19, 2009 821.91 836.94 793.74 802.46 0 -7.11(-0.88%)
Feb 18, 2009 819.95 831.01 788.78 809.57 0 -3.20(-0.39%)
Feb 17, 2009 834.97 846.35 804.41 812.77 0 -49.25(-5.71%)
Feb 16, 2009 860.16 880.01 845.51 862.02 0 +0.00(+0.00%)
Feb 13, 2009 860.16 880.01 845.51 862.02 0 +0.70(+0.08%)
Feb 12, 2009 842.92 869.14 822.97 861.32 0 +2.77(+0.32%)
Feb 11, 2009 863.30 882.81 834.40 858.55 0 +6.51(+0.76%)
Feb 10, 2009 895.19 912.29 841.78 852.04 0 -42.72(-4.77%)
Feb 09, 2009 898.12 921.98 877.89 894.76 0 +1.31(+0.15%)
Feb 06, 2009 867.63 905.51 858.15 893.45 0 +28.86(+3.34%)
Feb 05, 2009 841.80 876.60 825.28 864.59 0 +21.29(+2.53%)
Feb 04, 2009 840.90 867.82 827.11 843.29 0 +15.13(+1.83%)
Feb 03, 2009 818.34 840.26 801.72 828.16 0 +16.69(+2.06%)
Feb 02, 2009 808.00 830.06 792.32 811.47 0 -11.78(-1.43%)
Jan 30, 2009 853.35 861.87 812.44 823.25 0 -21.17(-2.51%)
Jan 29, 2009 849.69 868.06 828.40 844.43 0 -22.95(-2.65%)
Jan 28, 2009 861.11 884.60 842.88 867.38 0 +23.26(+2.76%)
Jan 27, 2009 844.49 861.36 822.60 844.12 0 +4.06(+0.48%)
Jan 26, 2009 842.41 875.46 821.58 840.05 0 +8.58(+1.03%)
Jan 23, 2009 793.31 847.13 781.65 831.47 0 +21.00(+2.59%)
Jan 22, 2009 809.61 832.33 786.39 810.47 0 -20.66(-2.49%)
Jan 21, 2009 803.47 836.01 782.08 831.13 0 +41.24(+5.22%)
Jan 20, 2009 826.13 843.36 783.78 789.89 0 -51.19(-6.09%)
Jan 19, 2009 845.33 859.08 810.93 841.08 0 -0.00(-0.00%)
Jan 16, 2009 845.33 859.08 810.92 841.08 0 +17.20(+2.09%)
Jan 15, 2009 807.39 835.27 773.29 823.88 0 +16.03(+1.98%)
Jan 14, 2009 829.39 837.73 791.68 807.85 0 -42.25(-4.97%)
Jan 13, 2009 834.92 864.04 821.71 850.10 0 +8.13(+0.97%)
Jan 12, 2009 871.65 880.71 830.00 841.97 0 -47.43(-5.33%)
Jan 09, 2009 914.52 926.59 876.18 889.40 0 -27.22(-2.97%)
Jan 08, 2009 891.95 925.35 876.23 916.62 0 +19.75(+2.20%)
Jan 07, 2009 924.68 939.48 882.86 896.87 0 -46.05(-4.88%)
Jan 06, 2009 931.27 966.06 912.25 942.92 0 +31.00(+3.40%)
Jan 05, 2009 893.37 934.52 877.55 911.92 0 +11.84(+1.32%)
Jan 02, 2009 862.35 912.21 853.19 900.08 0 +44.19(+5.16%)
Jan 01, 2009 831.38 868.44 822.07 855.89 0 +0.00(+0.00%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.13 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.97 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.61 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.51 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.18 0 +7.48(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Dec 01, 2008 797.70 806.25 728.51 734.42 0 -97.89(-11.76%)
Nov 28, 2008 822.43 842.03 800.29 832.32 0 +4.48(+0.54%)
Nov 27, 2008 766.93 834.37 753.17 827.84 0 +0.00(+0.00%)
Nov 26, 2008 766.93 834.37 753.17 827.84 0 +49.70(+6.39%)
Nov 25, 2008 785.79 804.46 739.88 778.13 0 +11.94(+1.56%)
Nov 24, 2008 736.12 793.49 715.73 766.20 0 +56.12(+7.90%)
Nov 21, 2008 671.17 721.60 639.61 710.08 0 +72.38(+11.35%)
Nov 20, 2008 703.32 720.72 628.32 637.70 0 -79.34(-11.07%)
Nov 19, 2008 771.33 790.87 712.42 717.04 0 -61.40(-7.89%)
Nov 18, 2008 782.61 804.24 748.03 778.44 0 -4.01(-0.51%)
Nov 17, 2008 800.07 826.36 769.95 782.45 0 -26.90(-3.32%)
Nov 14, 2008 831.44 865.25 794.25 809.35 0 -44.02(-5.16%)
Nov 13, 2008 787.56 859.48 740.50 853.37 0 +75.06(+9.64%)
Nov 12, 2008 826.88 839.53 771.09 778.32 0 -71.43(-8.41%)
Nov 11, 2008 870.25 887.16 827.14 849.75 0 -45.72(-5.11%)
Nov 10, 2008 930.17 946.22 874.42 895.47 0 +8.16(+0.92%)
Nov 07, 2008 870.55 909.42 848.09 887.31 0 +33.84(+3.96%)
Nov 06, 2008 909.61 927.79 838.80 853.47 0 -70.70(-7.65%)
Nov 05, 2008 964.16 991.06 914.20 924.17 0 -63.25(-6.41%)
Nov 04, 2008 952.49 1003 933.62 987.41 0 +67.76(+7.37%)
Nov 03, 2008 930.00 955.24 897.69 919.65 0 -7.53(-0.81%)
Oct 31, 2008 900.13 952.66 875.27 927.18 0 +11.31(+1.24%)
Oct 30, 2008 904.10 941.20 860.70 915.87 0 +49.54(+5.72%)
Oct 29, 2008 833.84 906.28 814.25 866.33 0 +46.03(+5.61%)
Oct 28, 2008 778.44 829.27 727.33 820.30 0 +80.32(+10.85%)
Oct 27, 2008 771.73 805.14 732.33 739.98 0 -47.95(-6.09%)
Oct 24, 2008 746.94 819.24 728.68 787.93 0 -29.77(-3.64%)
Oct 23, 2008 825.63 863.35 767.78 817.70 0 -3.68(-0.45%)
Oct 22, 2008 877.00 888.97 793.48 821.37 0 -93.38(-10.21%)
Oct 21, 2008 938.75 966.40 898.67 914.75 0 -52.96(-5.47%)
Oct 20, 2008 913.80 976.84 894.32 967.71 0 +83.59(+9.46%)
Oct 17, 2008 855.14 945.03 831.62 884.12 0 +0.30(+0.03%)
Oct 16, 2008 871.42 914.11 797.41 883.81 0 +25.50(+2.97%)
Oct 15, 2008 960.54 971.83 847.97 858.32 0 -137.10(-13.77%)
Oct 14, 2008 1062 1093 958.61 995.42 0 -20.47(-2.01%)
Oct 13, 2008 939.96 1033 899.26 1016 0 +142.67(+16.34%)
Oct 10, 2008 868.18 952.37 784.90 873.22 0 -46.99(-5.11%)
Oct 09, 2008 1016 1052 904.75 920.20 0 -72.45(-7.30%)
Oct 08, 2008 956.50 1048 907.79 992.65 0 +3.58(+0.36%)
Oct 07, 2008 1085 1112 979.70 989.07 0 -68.08(-6.44%)
Oct 06, 2008 1092 1111 964.16 1057 0 -76.44(-6.74%)
Oct 03, 2008 1153 1221 1117 1134 0 -2.68(-0.24%)
Oct 02, 2008 1230 1241 1122 1136 0 -129.33(-10.22%)
Oct 01, 2008 1286 1308 1227 1266 0 -27.54(-2.13%)
Sep 30, 2008 1270 1317 1241 1293 0 +52.91(+4.27%)
Sep 29, 2008 1338 1375 1188 1240 0 -144.26(-10.42%)
Sep 26, 2008 1399 1421 1350 1384 0 -50.86(-3.54%)
Sep 25, 2008 1432 1469 1399 1435 0 +8.77(+0.61%)
Sep 24, 2008 1451 1473 1408 1427 0 -7.34(-0.51%)
Sep 23, 2008 1485 1521 1416 1434 0 -62.75(-4.19%)
Sep 22, 2008 1516 1561 1467 1497 0 -18.14(-1.20%)
Sep 19, 2008 1459 1701 1403 1515 0 +128.84(+9.30%)
Sep 18, 2008 1380 1434 1299 1386 0 +41.87(+3.12%)
Sep 17, 2008 1374 1420 1298 1344 0 -51.51(-3.69%)
Sep 16, 2008 1334 1410 1290 1396 0 +23.76(+1.73%)
Sep 15, 2008 1414 1455 1354 1372 0 -102.77(-6.97%)
Sep 12, 2008 1422 1488 1409 1475 0 +63.61(+4.51%)
Sep 11, 2008 1376 1428 1340 1411 0 +13.43(+0.96%)
Sep 10, 2008 1376 1424 1343 1398 0 +34.90(+2.56%)
Sep 09, 2008 1438 1452 1341 1363 0 -101.34(-6.92%)
Sep 08, 2008 1525 1544 1441 1464 0 -28.35(-1.90%)
Sep 05, 2008 1486 1512 1435 1492 0 +3.92(+0.26%)
Sep 04, 2008 1542 1560 1467 1488 0 -57.63(-3.73%)
Sep 03, 2008 1571 1597 1515 1546 0 -34.06(-2.16%)
Sep 02, 2008 1612 1634 1565 1580 0 -82.04(-4.94%)
Sep 01, 2008 1682 1694 1651 1662 0 +0.00(+0.00%)
Aug 29, 2008 1682 1694 1651 1662 0 -16.08(-0.96%)
Aug 28, 2008 1690 1708 1649 1678 0 +2.59(+0.15%)
Aug 27, 2008 1666 1693 1647 1676 0 +27.43(+1.66%)
Aug 26, 2008 1634 1664 1620 1648 0 +15.04(+0.92%)
Aug 25, 2008 1659 1676 1618 1633 0 -26.56(-1.60%)
Aug 22, 2008 1673 1690 1636 1660 0 -22.51(-1.34%)
Aug 21, 2008 1665 1701 1644 1682 0 +36.44(+2.21%)
Aug 20, 2008 1625 1660 1600 1646 0 +40.82(+2.54%)
Aug 19, 2008 1575 1626 1559 1605 0 +16.33(+1.03%)
Aug 18, 2008 1612 1635 1573 1589 0 -8.40(-0.53%)
Aug 15, 2008 1615 1629 1573 1597 0 -32.63(-2.00%)
Aug 14, 2008 1644 1668 1605 1630 0 -22.31(-1.35%)
Aug 13, 2008 1597 1666 1581 1652 0 +56.67(+3.55%)
Aug 12, 2008 1595 1627 1570 1595 0 +0.49(+0.03%)
Aug 11, 2008 1620 1640 1558 1595 0 -26.76(-1.65%)
Aug 08, 2008 1621 1650 1582 1622 0 -23.34(-1.42%)
Aug 07, 2008 1679 1696 1631 1645 0 -26.73(-1.60%)
Aug 06, 2008 1642 1695 1626 1672 0 +41.49(+2.55%)
Aug 05, 2008 1633 1672 1586 1630 0 -7.80(-0.48%)
Aug 04, 2008 1712 1727 1619 1638 0 -81.96(-4.77%)
Aug 01, 2008 1755 1780 1703 1720 0 -42.38(-2.40%)
Jul 31, 2008 1795 1818 1743 1762 0 -38.81(-2.15%)
Jul 30, 2008 1735 1810 1714 1801 0 +70.54(+4.08%)
Jul 29, 2008 1729 1759 1694 1731 0 +10.20(+0.59%)
Jul 28, 2008 1732 1765 1699 1720 0 -1.20(-0.07%)
Jul 25, 2008 1712 1751 1683 1722 0 +20.02(+1.18%)
Jul 24, 2008 1751 1776 1678 1702 0 -41.42(-2.38%)
Jul 23, 2008 1790 1810 1724 1743 0 -53.76(-2.99%)
Jul 22, 2008 1823 1845 1761 1797 0 -35.30(-1.93%)
Jul 21, 2008 1798 1843 1773 1832 0 +54.16(+3.05%)
Jul 18, 2008 1778 1818 1745 1778 0 -0.22(-0.01%)
Jul 17, 2008 1811 1851 1738 1778 0 -37.50(-2.07%)
Jul 16, 2008 1820 1847 1760 1816 0 -6.39(-0.35%)
Jul 15, 2008 1862 1887 1789 1822 0 -49.20(-2.63%)
Jul 14, 2008 1875 1906 1836 1871 0 +17.49(+0.94%)
Jul 11, 2008 1842 1884 1805 1854 0 +12.05(+0.65%)
Jul 10, 2008 1812 1867 1778 1842 0 -23.85(-1.28%)
Jul 09, 2008 1899 1944 1851 1866 0 -10.85(-0.58%)
Jul 08, 2008 1888 1912 1804 1876 0 -24.54(-1.29%)
Jul 07, 2008 1922 1962 1868 1901 0 -23.48(-1.22%)
Jul 04, 2008 1941 1967 1874 1924 0 +0.00(+0.00%)
Jul 03, 2008 1941 1967 1874 1924 0 -16.36(-0.84%)
Jul 02, 2008 2048 2067 1930 1941 0 -99.74(-4.89%)
Jul 01, 2008 2038 2070 1988 2040 0 -12.55(-0.61%)
Jun 30, 2008 2057 2094 2024 2053 0 +14.00(+0.69%)
Jun 27, 2008 2026 2070 1999 2039 0 +20.22(+1.00%)
Jun 26, 2008 2048 2076 1989 2019 0 -26.25(-1.28%)
Jun 25, 2008 2050 2081 1992 2045 0 -1.70(-0.08%)
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.