Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1454 1454 1454 0 -13.04(-0.89%)
Dec 30, 2009 1169 1481 1461 1467 0 -9.93(-0.67%)
Dec 29, 2009 1190 1494 1470 1477 0 -12.06(-0.81%)
Dec 28, 2009 1179 1497 1476 1489 0 +6.13(+0.41%)
Dec 24, 2009 1187 1489 1476 1483 0 -3.83(-0.26%)
Dec 23, 2009 1184 1491 1470 1487 0 +0.82(+0.06%)
Dec 22, 2009 1167 1490 1460 1486 0 +27.91(+1.91%)
Dec 21, 2009 1180 1485 1452 1458 0 -21.40(-1.45%)
Dec 18, 2009 1122 1484 1415 1480 0 +66.42(+4.70%)
Dec 17, 2009 1112 1425 1405 1413 0 -7.95(-0.56%)
Dec 16, 2009 1129 1444 1419 1421 0 -12.46(-0.87%)
Dec 15, 2009 1129 1443 1431 1434 0 -6.36(-0.44%)
Dec 14, 2009 1428 1443 1416 1440 0 +20.34(+1.43%)
Dec 11, 2009 1117 1425 1403 1420 0 +5.40(+0.38%)
Dec 10, 2009 1073 1422 1372 1414 0 +44.39(+3.24%)
Dec 09, 2009 1066 1374 1355 1370 0 +2.54(+0.19%)
Dec 08, 2009 1062 1379 1354 1367 0 -8.99(-0.65%)
Dec 07, 2009 1078 1392 1372 1376 0 -7.66(-0.55%)
Dec 04, 2009 1074 1397 1368 1384 0 +21.44(+1.57%)
Dec 03, 2009 1090 1401 1361 1363 0 -27.69(-1.99%)
Dec 02, 2009 1091 1406 1385 1390 0 +0.41(+0.03%)
Dec 01, 2009 1095 1404 1387 1390 0 -5.49(-0.39%)
Nov 30, 2009 1067 1398 1360 1395 0 +20.35(+1.48%)
Nov 27, 2009 1055 1386 1354 1375 0 -18.34(-1.32%)
Nov 25, 2009 1393 1393 1393 0 +21.84(+1.59%)
Nov 24, 2009 1077 1386 1360 1372 0 -13.66(-0.99%)
Nov 23, 2009 1089 1409 1380 1385 0 +10.93(+0.80%)
Nov 20, 2009 1066 1388 1363 1374 0 -5.34(-0.39%)
Nov 19, 2009 1074 1385 1357 1380 0 -9.98(-0.72%)
Nov 18, 2009 1389 1397 1375 1390 0 -8.62(-0.62%)
Nov 17, 2009 1090 1402 1386 1398 0 -3.39(-0.24%)
Nov 16, 2009 1085 1403 1384 1402 0 +14.35(+1.03%)
Nov 13, 2009 1077 1391 1376 1387 0 +4.57(+0.33%)
Nov 12, 2009 1078 1395 1376 1383 0 -4.21(-0.30%)
Nov 11, 2009 1079 1390 1373 1387 0 +13.80(+1.01%)
Nov 10, 2009 1050 1377 1353 1373 0 +13.45(+0.99%)
Nov 09, 2009 1056 1365 1348 1360 0 +1.32(+0.10%)
Nov 06, 2009 1022 1367 1319 1358 0 +62.64(+4.83%)
Nov 05, 2009 978.46 1305 1273 1296 0 +22.79(+1.79%)
Nov 04, 2009 986.62 1292 1270 1273 0 -9.60(-0.75%)
Nov 03, 2009 969.40 1290 1260 1283 0 +3.37(+0.26%)
Nov 02, 2009 956.98 1284 1253 1279 0 +18.38(+1.46%)
Oct 30, 2009 983.29 1297 1258 1261 0 -26.08(-2.03%)
Oct 29, 2009 953.81 1289 1253 1287 0 +39.75(+3.19%)
Oct 28, 2009 962.89 1285 1244 1247 0 -9.64(-0.77%)
Oct 27, 2009 993.41 1300 1251 1257 0 -43.70(-3.36%)
Oct 26, 2009 997.65 1330 1297 1300 0 -10.53(-0.80%)
Oct 23, 2009 1008 1324 1304 1311 0 -17.33(-1.30%)
Oct 22, 2009 1009 1336 1306 1328 0 +16.61(+1.27%)
Oct 21, 2009 1010 1346 1309 1312 0 -11.78(-0.89%)
Oct 20, 2009 1015 1344 1316 1323 0 -20.42(-1.52%)
Oct 19, 2009 1026 1353 1321 1344 0 +15.50(+1.17%)
Oct 16, 2009 1022 1331 1311 1328 0 -2.25(-0.17%)
Oct 15, 2009 1009 1331 1310 1331 0 +8.35(+0.63%)
Oct 14, 2009 1013 1331 1311 1322 0 +16.28(+1.25%)
Oct 13, 2009 1013 1318 1298 1306 0 -8.69(-0.66%)
Oct 12, 2009 1310 1324 1302 1315 0 +5.75(+0.44%)
Oct 09, 2009 1313 1326 1301 1309 0 -9.08(-0.69%)
Oct 08, 2009 1316 1343 1311 1318 0 +5.28(+0.40%)
Oct 07, 2009 1316 1323 1302 1313 0 -6.37(-0.48%)
Oct 06, 2009 1296 1329 1291 1319 0 -42.87(-3.15%)
Oct 05, 2009 1346 1369 1333 1362 0 +20.39(+1.52%)
Oct 02, 2009 1341 1364 1332 1342 0 -14.27(-1.05%)
Oct 01, 2009 1395 1399 1345 1356 0 -45.70(-3.26%)
Sep 30, 2009 1385 1407 1341 1402 0 +15.45(+1.11%)
Sep 29, 2009 1404 1411 1372 1386 0 +62.76(+4.74%)
Sep 28, 2009 989.98 1331 1290 1323 0 +34.93(+2.71%)
Sep 25, 2009 1251 1304 1243 1288 0 +32.95(+2.62%)
Sep 24, 2009 1288 1295 1241 1255 0 -26.18(-2.04%)
Sep 23, 2009 1321 1327 1280 1282 0 -42.10(-3.18%)
Sep 22, 2009 1338 1344 1317 1324 0 -12.64(-0.95%)
Sep 21, 2009 1339 1353 1320 1336 0 -12.74(-0.94%)
Sep 18, 2009 1336 1362 1326 1349 0 +29.57(+2.24%)
Sep 17, 2009 1310 1345 1303 1320 0 +12.46(+0.95%)
Sep 16, 2009 1302 1314 1285 1307 0 +7.29(+0.56%)
Sep 15, 2009 1305 1317 1292 1300 0 -9.11(-0.70%)
Sep 14, 2009 1286 1314 1279 1309 0 +11.58(+0.89%)
Sep 11, 2009 1302 1306 1285 1297 0 -4.46(-0.34%)
Sep 10, 2009 1308 1317 1286 1302 0 -6.00(-0.46%)
Sep 09, 2009 1267 1314 1260 1308 0 +40.53(+3.20%)
Sep 08, 2009 1264 1274 1254 1267 0 +10.75(+0.86%)
Sep 04, 2009 1257 1257 1257 0 +21.38(+1.73%)
Sep 03, 2009 1228 1237 1209 1235 0 +7.89(+0.64%)
Sep 02, 2009 1222 1239 1216 1227 0 -0.34(-0.03%)
Sep 01, 2009 1249 1271 1219 1228 0 -21.94(-1.76%)
Aug 31, 2009 1264 1268 1240 1250 0 -23.29(-1.83%)
Aug 28, 2009 1290 1296 1261 1273 0 -8.74(-0.68%)
Aug 27, 2009 1277 1289 1251 1282 0 +4.33(+0.34%)
Aug 26, 2009 1287 1298 1268 1277 0 -13.86(-1.07%)
Aug 25, 2009 1277 1305 1273 1291 0 +16.41(+1.29%)
Aug 24, 2009 1301 1308 1267 1275 0 -23.78(-1.83%)
Aug 21, 2009 1278 1303 1273 1298 0 +27.93(+2.20%)
Aug 20, 2009 1260 1277 1257 1271 0 +7.45(+0.59%)
Aug 19, 2009 1247 1270 1243 1263 0 +0.72(+0.06%)
Aug 18, 2009 1240 1265 1236 1262 0 +24.47(+1.98%)
Aug 17, 2009 1248 1252 1226 1238 0 -33.10(-2.60%)
Aug 14, 2009 1287 1295 1254 1271 0 -24.76(-1.91%)
Aug 13, 2009 1281 1299 1264 1296 0 +17.47(+1.37%)
Aug 12, 2009 1261 1293 1254 1278 0 +16.65(+1.32%)
Aug 11, 2009 1279 1281 1246 1262 0 -19.94(-1.56%)
Aug 10, 2009 1256 1291 1250 1282 0 +13.66(+1.08%)
Aug 07, 2009 1249 1278 1237 1268 0 +31.33(+2.53%)
Aug 06, 2009 1225 1257 1212 1237 0 +7.87(+0.64%)
Aug 05, 2009 1233 1252 1214 1229 0 -2.55(-0.21%)
Aug 04, 2009 1205 1234 1200 1231 0 +17.86(+1.47%)
Aug 03, 2009 1198 1217 1179 1213 0 +30.94(+2.62%)
Jul 31, 2009 1165 1195 1164 1182 0 +10.82(+0.92%)
Jul 30, 2009 1169 1189 1154 1172 0 +17.70(+1.53%)
Jul 29, 2009 1160 1173 1142 1154 0 -12.77(-1.09%)
Jul 28, 2009 1156 1177 1152 1167 0 +1.62(+0.14%)
Jul 27, 2009 1168 1179 1145 1165 0 +4.92(+0.42%)
Jul 24, 2009 1158 1172 1141 1160 0 -0.58(-0.05%)
Jul 23, 2009 1152 1165 1133 1161 0 +2.82(+0.24%)
Jul 22, 2009 1094 1172 1092 1158 0 +119.87(+11.55%)
Jul 21, 2009 1056 1058 1022 1038 0 +25.78(+2.55%)
Jun 26, 2009 1022 1037 1007 1012 0 -15.60(-1.52%)
Jun 25, 2009 1018 1034 992.75 1028 0 +32.54(+3.27%)
Jun 24, 2009 1004 1018 987.56 995.34 0 +0.50(+0.05%)
Jun 23, 2009 990.61 1014 976.76 994.84 0 +12.95(+1.32%)
Jun 22, 2009 994.75 1002 969.04 981.89 0 -28.19(-2.79%)
Jun 19, 2009 1001 1026 998.80 1010 0 +8.98(+0.90%)
Jun 18, 2009 1003 1023 994.15 1001 0 -4.48(-0.45%)
Jun 17, 2009 986.42 1023 980.36 1006 0 +14.90(+1.50%)
Jun 16, 2009 1003 1009 983.41 990.68 0 -8.88(-0.89%)
Jun 15, 2009 1016 1019 987.26 999.56 0 -28.09(-2.73%)
Jun 12, 2009 1010 1029 999.11 1028 0 +9.32(+0.92%)
Jun 11, 2009 1050 1063 1016 1018 0 -32.46(-3.09%)
Jun 10, 2009 1069 1080 1034 1051 0 -15.99(-1.50%)
Jun 09, 2009 1050 1076 1048 1067 0 +16.11(+1.53%)
Jun 08, 2009 1044 1059 1030 1051 0 -6.15(-0.58%)
Jun 05, 2009 1074 1075 1050 1057 0 -6.15(-0.58%)
Jun 04, 2009 1068 1074 1049 1063 0 -5.73(-0.54%)
Jun 03, 2009 1047 1075 1036 1069 0 +15.59(+1.48%)
Jun 02, 2009 1051 1068 1042 1053 0 -5.70(-0.54%)
Jun 01, 2009 1040 1068 1030 1059 0 +31.01(+3.02%)
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%)
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.