About Us

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1027 1036 1011 1027 0 -2.39(-0.23%)
May 30, 2012 1031 1041 1019 1029 0 -14.94(-1.43%)
May 29, 2012 1037 1050 1030 1044 0 +15.60(+1.52%)
May 25, 2012 1024 1036 1018 1029 0 +4.31(+0.42%)
May 24, 2012 1036 1043 1013 1024 0 -8.16(-0.79%)
May 23, 2012 1025 1039 1014 1032 0 +0.48(+0.05%)
May 22, 2012 1030 1042 1023 1032 0 +5.12(+0.50%)
May 21, 2012 1007 1032 1004 1027 0 +19.49(+1.93%)
May 18, 2012 1027 1040 1002 1007 0 -16.84(-1.64%)
May 17, 2012 1053 1056 1016 1024 0 -26.77(-2.55%)
May 16, 2012 1080 1087 1048 1051 0 -26.80(-2.49%)
May 15, 2012 1081 1094 1073 1078 0 -0.67(-0.06%)
May 14, 2012 1076 1090 1069 1078 0 -7.39(-0.68%)
May 11, 2012 1086 1104 1077 1086 0 -3.32(-0.30%)
May 10, 2012 1087 1097 1082 1089 0 +7.11(+0.66%)
May 09, 2012 1078 1095 1073 1082 0 -6.86(-0.63%)
May 08, 2012 1078 1093 1063 1089 0 +6.07(+0.56%)
May 07, 2012 1075 1091 1071 1083 0 +0.11(+0.01%)
May 04, 2012 1096 1102 1073 1083 0 -18.87(-1.71%)
May 03, 2012 1115 1121 1098 1102 0 -10.49(-0.94%)
May 02, 2012 1098 1116 1089 1112 0 +7.35(+0.67%)
May 01, 2012 1105 1121 1096 1105 0 -0.09(-0.01%)
Apr 30, 2012 1106 1112 1096 1105 0 -0.69(-0.06%)
Apr 27, 2012 1106 1113 1096 1105 0 +6.01(+0.55%)
Apr 26, 2012 1092 1103 1085 1099 0 +6.62(+0.61%)
Apr 25, 2012 1089 1100 1081 1093 0 +19.98(+1.86%)
Apr 24, 2012 1067 1083 1061 1073 0 +5.06(+0.47%)
Apr 23, 2012 1070 1076 1060 1068 0 -7.99(-0.74%)
Apr 20, 2012 1080 1090 1069 1076 0 +1.99(+0.19%)
Apr 19, 2012 1084 1103 1066 1074 0 -45.66(-4.08%)
Apr 18, 2012 1123 1130 1109 1119 0 -6.12(-0.54%)
Apr 17, 2012 1119 1137 1112 1126 0 +14.55(+1.31%)
Apr 16, 2012 1125 1131 1098 1111 0 -7.18(-0.64%)
Apr 13, 2012 1138 1142 1115 1118 0 -24.78(-2.17%)
Apr 12, 2012 1121 1150 1115 1143 0 +23.79(+2.13%)
Apr 11, 2012 1124 1135 1113 1119 0 +6.12(+0.55%)
Apr 10, 2012 1124 1131 1109 1113 0 -10.02(-0.89%)
Apr 09, 2012 1119 1140 1110 1123 0 -11.95(-1.05%)
Apr 05, 2012 1134 1143 1128 1135 0 -2.54(-0.22%)
Apr 04, 2012 1139 1145 1126 1138 0 -12.59(-1.09%)
Apr 03, 2012 1153 1161 1141 1150 0 -0.70(-0.06%)
Apr 02, 2012 1147 1161 1136 1151 0 +5.09(+0.44%)
Mar 30, 2012 1149 1154 1139 1146 0 +2.91(+0.25%)
Mar 29, 2012 1137 1146 1128 1143 0 +1.73(+0.15%)
Mar 28, 2012 1144 1153 1127 1141 0 +0.07(+0.01%)
Mar 27, 2012 1144 1151 1136 1141 0 -2.39(-0.21%)
Mar 26, 2012 1126 1148 1122 1143 0 +27.09(+2.43%)
Mar 23, 2012 1112 1120 1100 1116 0 +6.71(+0.60%)
Mar 22, 2012 1109 1114 1101 1110 0 -4.25(-0.38%)
Mar 21, 2012 1119 1124 1105 1114 0 -2.37(-0.21%)
Mar 20, 2012 1112 1121 1107 1116 0 -1.86(-0.17%)
Mar 19, 2012 1106 1126 1100 1118 0 +15.42(+1.40%)
Mar 16, 2012 1101 1109 1095 1103 0 -0.11(-0.01%)
Mar 15, 2012 1101 1108 1093 1103 0 +3.92(+0.36%)
Mar 14, 2012 1097 1108 1091 1099 0 +0.46(+0.04%)
Mar 13, 2012 1087 1100 1083 1098 0 +16.68(+1.54%)
Mar 12, 2012 1083 1090 1075 1082 0 -1.29(-0.12%)
Mar 09, 2012 1077 1090 1073 1083 0 +8.63(+0.80%)
Mar 08, 2012 1069 1081 1064 1074 0 +10.17(+0.96%)
Mar 07, 2012 1053 1069 1046 1064 0 +15.10(+1.44%)
Mar 06, 2012 1054 1064 1040 1049 0 -12.40(-1.17%)
Mar 05, 2012 1063 1068 1050 1062 0 -4.58(-0.43%)
Mar 02, 2012 1071 1075 1060 1066 0 -4.47(-0.42%)
Mar 01, 2012 1067 1079 1062 1071 0 +4.78(+0.45%)
Feb 29, 2012 1075 1082 1061 1066 0 -7.05(-0.66%)
Feb 28, 2012 1080 1086 1066 1073 0 -6.63(-0.61%)
Feb 27, 2012 1074 1086 1069 1080 0 -2.96(-0.27%)
Feb 24, 2012 1086 1090 1077 1082 0 -0.05(-0.00%)
Feb 23, 2012 1069 1087 1062 1083 0 +12.83(+1.20%)
Feb 22, 2012 1072 1079 1065 1070 0 -4.82(-0.45%)
Feb 21, 2012 1077 1083 1067 1074 0 -0.30(-0.03%)
Feb 17, 2012 1077 1084 1066 1075 0 -0.54(-0.05%)
Feb 16, 2012 1066 1080 1061 1075 0 +12.53(+1.18%)
Feb 15, 2012 1068 1074 1057 1063 0 -2.79(-0.26%)
Feb 14, 2012 1062 1070 1053 1066 0 -1.13(-0.11%)
Feb 13, 2012 1070 1074 1057 1067 0 +2.65(+0.25%)
Feb 10, 2012 1059 1069 1054 1064 0 -3.88(-0.36%)
Feb 09, 2012 1064 1073 1056 1068 0 +4.48(+0.42%)
Feb 08, 2012 1063 1070 1052 1063 0 -1.20(-0.11%)
Feb 07, 2012 1056 1071 1049 1065 0 +5.74(+0.54%)
Feb 06, 2012 1056 1064 1049 1059 0 -1.72(-0.16%)
Feb 03, 2012 1058 1068 1049 1061 0 +8.15(+0.77%)
Feb 02, 2012 1054 1069 1046 1053 0 +14.03(+1.35%)
Feb 01, 2012 1032 1044 1022 1038 0 +15.28(+1.49%)
Jan 31, 2012 1026 1034 1016 1023 0 +2.55(+0.25%)
Jan 30, 2012 1006 1025 998.83 1021 0 +8.05(+0.79%)
Jan 27, 2012 1009 1021 1005 1013 0 +1.66(+0.16%)
Jan 26, 2012 1026 1033 1003 1011 0 -13.11(-1.28%)
Jan 25, 2012 1017 1032 1008 1024 0 +22.13(+2.21%)
Jan 24, 2012 988.65 1004 983.98 1002 0 +7.75(+0.78%)
Jan 23, 2012 992.67 1005 987.85 994.17 0 +4.19(+0.42%)
Jan 20, 2012 992.38 997.60 982.44 989.98 0 -3.03(-0.31%)
Jan 19, 2012 988.43 999.00 982.70 993.01 0 +6.70(+0.68%)
Jan 18, 2012 977.97 992.46 973.04 986.32 0 +7.93(+0.81%)
Jan 17, 2012 977.02 989.94 970.73 978.39 0 +8.97(+0.92%)
Jan 13, 2012 962.48 974.67 957.81 969.42 0 +0.18(+0.02%)
Jan 12, 2012 959.82 975.42 953.92 969.24 0 +9.98(+1.04%)
Jan 11, 2012 956.16 966.68 951.30 959.26 0 +2.15(+0.22%)
Jan 10, 2012 961.49 969.54 948.06 957.12 0 +3.41(+0.36%)
Jan 09, 2012 957.89 963.33 943.59 953.71 0 -4.44(-0.46%)
Jan 06, 2012 958.28 966.57 951.32 958.14 0 -2.15(-0.22%)
Jan 05, 2012 955.48 965.05 944.38 960.30 0 +3.89(+0.41%)
Jan 04, 2012 952.90 966.74 940.50 956.41 0 +11.47(+1.21%)
Dec 30, 2011 947.20 953.02 942.20 944.93 0 -2.59(-0.27%)
Dec 29, 2011 938.43 950.05 936.18 947.52 0 +11.15(+1.19%)
Dec 28, 2011 946.25 949.18 931.92 936.37 0 -11.31(-1.19%)
Dec 27, 2011 938.60 951.65 933.13 947.68 0 +4.87(+0.52%)
Dec 23, 2011 941.48 946.87 931.55 942.81 0 +16.57(+1.79%)
Dec 21, 2011 931.19 938.22 911.84 926.24 0 -3.92(-0.42%)
Dec 20, 2011 911.85 934.56 909.01 930.16 0 +33.34(+3.72%)
Dec 19, 2011 915.28 919.33 893.77 896.82 0 -12.47(-1.37%)
Dec 16, 2011 912.85 926.73 902.92 909.29 0 +2.74(+0.30%)
Dec 15, 2011 918.92 923.17 898.53 906.55 0 -1.34(-0.15%)
Dec 14, 2011 920.32 926.57 899.14 907.89 0 -14.33(-1.55%)
Dec 13, 2011 940.62 948.98 915.18 922.21 0 -10.10(-1.08%)
Dec 12, 2011 930.71 937.97 919.57 932.32 0 -9.59(-1.02%)
Dec 09, 2011 923.66 947.57 919.88 941.91 0 +17.69(+1.91%)
Dec 08, 2011 930.25 943.05 921.11 924.22 0 -13.87(-1.48%)
Dec 07, 2011 936.30 944.82 920.84 938.09 0 -4.24(-0.45%)
Dec 06, 2011 940.08 950.60 930.48 942.33 0 +2.35(+0.25%)
Dec 05, 2011 945.86 953.64 926.47 939.97 0 +6.85(+0.73%)
Dec 02, 2011 946.79 955.73 930.63 933.12 0 -5.14(-0.55%)
Dec 01, 2011 936.51 947.44 930.35 938.27 0 -1.71(-0.18%)
Nov 30, 2011 932.35 944.81 923.73 939.98 0 +33.42(+3.69%)
Nov 29, 2011 916.19 926.98 900.73 906.56 0 -9.99(-1.09%)
Nov 28, 2011 907.41 922.15 902.37 916.54 0 +32.22(+3.64%)
Nov 25, 2011 880.91 901.86 880.34 884.33 0 -2.44(-0.28%)
Nov 24, 2011 905.08 907.93 879.84 886.77 0 +3.02(+0.34%)
Nov 23, 2011 901.95 904.79 876.85 883.75 0 -32.17(-3.51%)
Nov 22, 2011 912.71 926.51 907.24 915.92 0 -0.40(-0.04%)
Nov 21, 2011 920.90 927.86 906.73 916.32 0 -22.59(-2.41%)
Nov 18, 2011 950.44 954.17 933.24 938.91 0 -8.17(-0.86%)
Nov 17, 2011 954.06 963.16 933.22 947.09 0 -9.95(-1.04%)
Nov 16, 2011 957.27 976.81 949.36 957.03 0 -11.13(-1.15%)
Nov 15, 2011 958.07 974.42 951.27 968.16 0 +5.97(+0.62%)
Nov 14, 2011 959.87 972.38 952.02 962.19 0 -0.06(-0.01%)
Nov 11, 2011 951.75 968.90 946.14 962.25 0 +21.77(+2.31%)
Nov 10, 2011 955.71 959.02 930.30 940.48 0 -3.42(-0.36%)
Nov 09, 2011 950.99 964.89 933.96 943.90 0 -30.84(-3.16%)
Nov 08, 2011 973.04 981.12 956.26 974.74 0 +1.24(+0.13%)
Nov 07, 2011 961.55 977.93 953.63 973.51 0 +4.75(+0.49%)
Nov 04, 2011 951.90 975.73 946.76 968.75 0 +4.01(+0.42%)
Nov 03, 2011 960.21 976.54 938.07 964.74 0 +23.15(+2.46%)
Nov 02, 2011 929.17 947.83 923.10 941.59 0 +71.50(+8.22%)
Nov 01, 2011 871.27 891.40 857.83 870.09 0 -26.97(-3.01%)
Oct 31, 2011 905.21 915.75 892.29 897.06 0 -70.99(-7.33%)
Oct 28, 2011 968.83 976.15 956.65 968.05 0 -1.69(-0.17%)
Oct 27, 2011 963.55 980.90 949.10 969.74 0 +57.52(+6.31%)
Oct 26, 2011 926.97 930.97 896.09 912.21 0 -5.98(-0.65%)
Oct 25, 2011 930.91 942.79 910.65 918.19 0 -22.80(-2.42%)
Oct 24, 2011 923.27 946.98 919.66 940.99 0 +22.38(+2.44%)
Oct 21, 2011 923.20 930.16 905.30 918.61 0 +8.21(+0.90%)
Oct 20, 2011 916.97 927.33 898.14 910.40 0 -3.16(-0.35%)
Oct 19, 2011 929.80 940.91 908.81 913.57 0 -25.00(-2.66%)
Oct 18, 2011 922.16 946.21 910.92 938.56 0 +16.87(+1.83%)
Oct 17, 2011 939.14 944.56 915.96 921.69 0 -21.24(-2.25%)
Oct 14, 2011 933.23 947.19 925.11 942.92 0 +21.21(+2.30%)
Oct 13, 2011 903.94 925.76 898.97 921.72 0 +15.07(+1.66%)
Oct 12, 2011 910.20 922.80 902.34 906.64 0 +5.48(+0.61%)
Oct 11, 2011 904.91 912.12 894.88 901.16 0 -6.96(-0.77%)
Oct 10, 2011 894.25 912.28 885.42 908.12 0 +27.45(+3.12%)
Oct 07, 2011 893.76 899.07 870.61 880.67 0 -21.25(-2.36%)
Oct 06, 2011 895.25 904.28 882.62 901.91 0 +8.96(+1.00%)
Oct 05, 2011 876.35 897.90 866.68 892.96 0 +19.91(+2.28%)
Oct 04, 2011 832.46 875.63 821.20 873.05 0 +31.08(+3.69%)
Oct 03, 2011 863.99 880.12 838.52 841.97 0 -28.78(-3.31%)
Sep 30, 2011 881.69 898.72 867.81 870.75 0 -23.16(-2.59%)
Sep 29, 2011 914.93 921.46 871.04 893.91 0 -5.10(-0.57%)
Sep 28, 2011 920.34 928.79 897.06 899.01 0 -17.67(-1.93%)
Sep 27, 2011 914.86 934.49 900.95 916.68 0 +18.24(+2.03%)
Sep 26, 2011 895.82 905.07 874.10 898.44 0 +6.60(+0.74%)
Sep 23, 2011 881.72 900.35 871.83 891.84 0 +6.47(+0.73%)
Sep 22, 2011 884.31 906.09 865.55 885.38 0 -25.35(-2.78%)
Sep 21, 2011 935.35 949.04 908.10 910.73 0 -27.12(-2.89%)
Sep 20, 2011 950.16 960.96 933.48 937.85 0 -8.26(-0.87%)
Sep 19, 2011 938.38 952.68 926.40 946.11 0 -7.41(-0.78%)
Sep 16, 2011 951.86 958.80 939.24 953.52 0 +5.44(+0.57%)
Sep 15, 2011 950.18 955.03 929.39 948.08 0 +7.52(+0.80%)
Sep 14, 2011 931.59 952.72 917.78 940.56 0 +14.39(+1.55%)
Sep 13, 2011 912.35 930.76 907.61 926.17 0 +16.00(+1.76%)
Sep 12, 2011 886.03 912.46 881.87 910.17 0 +11.47(+1.28%)
Sep 09, 2011 914.18 919.12 888.92 898.70 0 -23.91(-2.59%)
Sep 08, 2011 925.51 949.74 917.13 922.61 0 -6.51(-0.70%)
Sep 07, 2011 907.32 930.42 903.58 929.11 0 +36.90(+4.14%)
Sep 06, 2011 872.92 895.52 861.59 892.21 0 -4.62(-0.51%)
Sep 05, 2011 902.08 913.54 889.02 896.83 0 +0.00(+0.00%)
Sep 02, 2011 902.08 913.54 889.02 896.83 0 -24.09(-2.62%)
Sep 01, 2011 937.47 952.45 918.41 920.91 0 -14.84(-1.59%)
Aug 31, 2011 939.78 948.52 924.56 935.75 0 +4.30(+0.46%)
Aug 30, 2011 920.65 939.99 912.11 931.45 0 +5.16(+0.56%)
Aug 29, 2011 904.70 929.16 900.41 926.29 0 +33.21(+3.72%)
Aug 26, 2011 861.02 902.34 848.21 893.08 0 +29.06(+3.36%)
Aug 25, 2011 886.80 893.23 859.78 864.02 0 -18.78(-2.13%)
Aug 24, 2011 879.41 890.10 861.43 882.80 0 +3.27(+0.37%)
Aug 23, 2011 851.89 880.21 846.77 879.53 0 +31.38(+3.70%)
Aug 22, 2011 869.01 872.76 839.53 848.14 0 -1.17(-0.14%)
Aug 19, 2011 855.00 876.51 844.17 849.32 0 -18.26(-2.10%)
Aug 18, 2011 887.88 892.43 856.37 867.58 0 -49.99(-5.45%)
Aug 17, 2011 919.09 929.93 901.82 917.57 0 -0.71(-0.08%)
Aug 16, 2011 912.98 928.24 901.03 918.28 0 -6.18(-0.67%)
Aug 15, 2011 910.67 927.97 901.32 924.46 0 +19.89(+2.20%)
Aug 12, 2011 900.15 919.07 884.30 904.57 0 +11.21(+1.25%)
Aug 11, 2011 859.47 903.57 854.13 893.36 0 +40.29(+4.72%)
Aug 10, 2011 875.12 888.09 849.02 853.07 0 -44.44(-4.95%)
Aug 09, 2011 885.59 900.18 836.13 897.51 0 +50.40(+5.95%)
Aug 08, 2011 884.42 899.46 840.58 847.11 0 -65.30(-7.16%)
Aug 05, 2011 925.25 934.08 878.02 912.41 0 -4.91(-0.54%)
Aug 04, 2011 951.22 956.56 915.40 917.33 0 -49.17(-5.09%)
Aug 03, 2011 959.70 971.07 945.32 966.50 0 +9.37(+0.98%)
Aug 02, 2011 974.04 983.74 954.93 957.14 0 -24.66(-2.51%)
Aug 01, 2011 1004 1008 970.14 981.80 0 -11.89(-1.20%)
Jul 29, 2011 985.10 1004 976.81 993.69 0 -0.76(-0.08%)
Jul 28, 2011 991.02 1007 983.71 994.45 0 +4.55(+0.46%)
Jul 27, 2011 1017 1021 985.66 989.90 0 -39.33(-3.82%)
Jul 26, 2011 1038 1042 1024 1029 0 -8.64(-0.83%)
Jul 25, 2011 1041 1051 1034 1038 0 -12.79(-1.22%)
Jul 22, 2011 1047 1056 1038 1051 0 +4.91(+0.47%)
Jul 21, 2011 1032 1052 1027 1046 0 +2.77(+0.27%)
Jul 20, 2011 1058 1068 1036 1043 0 +3.24(+0.31%)
Jul 19, 2011 1026 1045 1021 1040 0 +23.26(+2.29%)
Jul 18, 2011 1017 1023 1004 1016 0 -2.90(-0.28%)
Jul 15, 2011 1021 1029 1011 1019 0 +0.98(+0.10%)
Jul 14, 2011 1035 1045 1008 1018 0 -15.13(-1.46%)
Jul 13, 2011 1044 1050 1029 1034 0 -2.23(-0.22%)
Jul 12, 2011 1053 1064 1029 1036 0 -18.37(-1.74%)
Jul 11, 2011 1064 1069 1047 1054 0 -20.96(-1.95%)
Jul 08, 2011 1067 1079 1055 1075 0 -1.46(-0.14%)
Jul 07, 2011 1072 1083 1067 1077 0 +9.58(+0.90%)
Jul 06, 2011 1056 1071 1053 1067 0 +7.88(+0.74%)
Jul 05, 2011 1055 1064 1046 1059 0 +2.52(+0.24%)
Jul 04, 2011 1040 1060 1033 1057 0 +0.00(+0.00%)
Jul 01, 2011 1040 1060 1033 1057 0 +16.79(+1.61%)
Jun 30, 2011 1027 1044 1022 1040 0 +16.76(+1.64%)
Jun 29, 2011 1026 1033 1017 1023 0 +0.37(+0.04%)
Jun 28, 2011 1012 1027 1008 1023 0 +11.96(+1.18%)
Jun 27, 2011 999.90 1017 992.33 1011 0 +9.84(+0.98%)
Jun 24, 2011 1010 1016 996.13 1001 0 -11.29(-1.12%)
Jun 23, 2011 990.62 1015 983.66 1012 0 +7.40(+0.74%)
Jun 22, 2011 1007 1015 997.69 1005 0 -7.23(-0.71%)
Jun 21, 2011 1001 1021 992.16 1012 0 +15.82(+1.59%)
Jun 20, 2011 992.24 999.13 976.62 996.15 0 +10.94(+1.11%)
Jun 17, 2011 1000 1009 980.77 985.21 0 -2.38(-0.24%)
Jun 16, 2011 998.00 1005 976.48 987.58 0 -10.35(-1.04%)
Jun 15, 2011 1012 1021 991.95 997.94 0 -21.05(-2.07%)
Jun 14, 2011 1010 1026 1005 1019 0 +17.23(+1.72%)
Jun 13, 2011 1008 1013 996.31 1002 0 -3.85(-0.38%)
Jun 10, 2011 1023 1026 1001 1006 0 -20.22(-1.97%)
Jun 09, 2011 1028 1037 1019 1026 0 -3.02(-0.29%)
Jun 08, 2011 1030 1037 1017 1029 0 -4.85(-0.47%)
Jun 07, 2011 1034 1045 1029 1034 0 +3.00(+0.29%)
Jun 06, 2011 1045 1051 1027 1031 0 -13.67(-1.31%)
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.