Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1810 1821 1797 1805 0 -5.80(-0.32%)
May 23, 2011 1792 1822 1788 1811 0 -0.46(-0.03%)
May 20, 2011 1822 1828 1799 1811 0 -9.39(-0.52%)
May 19, 2011 1801 1826 1794 1821 0 +25.03(+1.39%)
May 18, 2011 1772 1798 1766 1796 0 +25.65(+1.45%)
May 17, 2011 1759 1777 1749 1770 0 +2.73(+0.15%)
May 16, 2011 1775 1786 1758 1767 0 -14.80(-0.83%)
May 13, 2011 1782 1793 1771 1782 0 +0.01(+0.00%)
May 12, 2011 1757 1789 1747 1782 0 +18.44(+1.05%)
May 11, 2011 1768 1780 1751 1764 0 -5.87(-0.33%)
May 10, 2011 1759 1777 1753 1769 0 +15.35(+0.88%)
May 09, 2011 1756 1768 1744 1754 0 +5.99(+0.34%)
May 06, 2011 1757 1775 1744 1748 0 +4.57(+0.26%)
May 05, 2011 1736 1763 1726 1743 0 +0.80(+0.05%)
May 04, 2011 1737 1752 1724 1743 0 +4.26(+0.24%)
May 03, 2011 1739 1750 1723 1738 0 -2.19(-0.13%)
May 02, 2011 1742 1746 1734 1741 0 +4.47(+0.26%)
Apr 29, 2011 1735 1749 1722 1736 0 +1.85(+0.11%)
Apr 28, 2011 1727 1749 1717 1734 0 +2.97(+0.17%)
Apr 27, 2011 1728 1742 1712 1731 0 +11.01(+0.64%)
Apr 26, 2011 1735 1742 1711 1720 0 -11.48(-0.66%)
Apr 25, 2011 1727 1738 1716 1732 0 +0.18(+0.01%)
Apr 21, 2011 1744 1753 1719 1732 0 -10.22(-0.59%)
Apr 20, 2011 1723 1747 1719 1742 0 +34.58(+2.03%)
Apr 19, 2011 1708 1718 1695 1707 0 +0.33(+0.02%)
Apr 18, 2011 1706 1715 1687 1707 0 -15.57(-0.90%)
Apr 15, 2011 1713 1726 1700 1723 0 +13.01(+0.76%)
Apr 14, 2011 1691 1714 1684 1710 0 +10.61(+0.62%)
Apr 13, 2011 1700 1712 1688 1699 0 +6.73(+0.40%)
Apr 12, 2011 1674 1704 1672 1692 0 +9.47(+0.56%)
Apr 11, 2011 1686 1698 1672 1683 0 -1.19(-0.07%)
Apr 08, 2011 1698 1704 1675 1684 0 -6.75(-0.40%)
Apr 07, 2011 1703 1714 1682 1691 0 -20.45(-1.20%)
Apr 06, 2011 1719 1725 1701 1711 0 -1.36(-0.08%)
Apr 05, 2011 1710 1724 1699 1712 0 -1.52(-0.09%)
Apr 04, 2011 1722 1731 1705 1714 0 -0.72(-0.04%)
Apr 01, 2011 1719 1731 1708 1715 0 +1.05(+0.06%)
Mar 31, 2011 1707 1722 1700 1714 0 +4.90(+0.29%)
Mar 30, 2011 1710 1714 1702 1709 0 +12.27(+0.72%)
Mar 29, 2011 1685 1703 1679 1696 0 +9.17(+0.54%)
Mar 28, 2011 1698 1705 1680 1687 0 -4.62(-0.27%)
Mar 25, 2011 1697 1714 1681 1692 0 -2.72(-0.16%)
Mar 24, 2011 1683 1701 1673 1695 0 +17.24(+1.03%)
Mar 23, 2011 1652 1683 1642 1677 0 +23.46(+1.42%)
Mar 22, 2011 1663 1671 1646 1654 0 -6.13(-0.37%)
Mar 21, 2011 1661 1667 1654 1660 0 +16.98(+1.03%)
Mar 18, 2011 1657 1665 1634 1643 0 -3.21(-0.20%)
Mar 17, 2011 1666 1672 1640 1646 0 -0.48(-0.03%)
Mar 16, 2011 1664 1676 1639 1647 0 -27.63(-1.65%)
Mar 15, 2011 1665 1688 1657 1674 0 -11.84(-0.70%)
Mar 14, 2011 1694 1706 1675 1686 0 -20.98(-1.23%)
Mar 11, 2011 1706 1723 1689 1707 0 -9.97(-0.58%)
Mar 10, 2011 1695 1731 1685 1717 0 +29.97(+1.78%)
Mar 09, 2011 1673 1692 1663 1687 0 +13.43(+0.80%)
Mar 08, 2011 1663 1685 1651 1674 0 +5.63(+0.34%)
Mar 07, 2011 1679 1701 1656 1668 0 +2.81(+0.17%)
Mar 04, 2011 1662 1677 1649 1665 0 +1.16(+0.07%)
Mar 03, 2011 1642 1676 1639 1664 0 +34.15(+2.10%)
Mar 02, 2011 1630 1638 1605 1630 0 -3.32(-0.20%)
Mar 01, 2011 1656 1662 1626 1633 0 -20.17(-1.22%)
Feb 28, 2011 1642 1664 1633 1654 0 +16.85(+1.03%)
Feb 25, 2011 1631 1653 1625 1637 0 +6.20(+0.38%)
Feb 24, 2011 1624 1637 1606 1630 0 +0.61(+0.04%)
Feb 23, 2011 1651 1663 1607 1630 0 -20.00(-1.21%)
Feb 22, 2011 1672 1683 1644 1650 0 -31.80(-1.89%)
Feb 18, 2011 1682 1682 1682 0 +3.26(+0.19%)
Feb 17, 2011 1674 1685 1667 1678 0 +0.99(+0.06%)
Feb 16, 2011 1677 1690 1665 1677 0 +5.02(+0.30%)
Feb 15, 2011 1671 1684 1662 1672 0 -6.29(-0.37%)
Feb 14, 2011 1670 1686 1659 1679 0 +8.48(+0.51%)
Feb 11, 2011 1650 1677 1641 1670 0 +16.55(+1.00%)
Feb 10, 2011 1650 1665 1641 1654 0 +0.90(+0.05%)
Feb 09, 2011 1645 1660 1636 1653 0 +8.19(+0.50%)
Feb 08, 2011 1625 1655 1621 1645 0 +26.54(+1.64%)
Feb 07, 2011 1628 1640 1611 1618 0 -8.80(-0.54%)
Feb 04, 2011 1621 1640 1611 1627 0 +0.91(+0.06%)
Feb 03, 2011 1613 1634 1609 1626 0 +21.02(+1.31%)
Feb 02, 2011 1598 1611 1587 1605 0 +6.02(+0.38%)
Feb 01, 2011 1595 1612 1580 1599 0 +14.07(+0.89%)
Jan 31, 2011 1585 1596 1569 1585 0 +8.26(+0.52%)
Jan 28, 2011 1612 1622 1570 1577 0 -34.76(-2.16%)
Jan 27, 2011 1613 1632 1596 1611 0 -4.89(-0.30%)
Jan 26, 2011 1628 1634 1608 1616 0 -13.17(-0.81%)
Jan 25, 2011 1621 1637 1612 1629 0 +6.53(+0.40%)
Jan 24, 2011 1611 1634 1601 1623 0 +3.11(+0.19%)
Jan 21, 2011 1634 1639 1611 1620 0 -3.60(-0.22%)
Jan 20, 2011 1625 1642 1610 1623 0 -3.21(-0.20%)
Jan 19, 2011 1626 1636 1612 1627 0 +0.82(+0.05%)
Jan 18, 2011 1620 1640 1607 1626 0 +10.78(+0.67%)
Jan 14, 2011 1615 1615 1615 0 +14.40(+0.90%)
Jan 13, 2011 1605 1616 1589 1601 0 -5.19(-0.32%)
Jan 12, 2011 1619 1624 1599 1606 0 -2.27(-0.14%)
Jan 11, 2011 1619 1629 1600 1608 0 -4.71(-0.29%)
Jan 10, 2011 1615 1627 1598 1613 0 -7.64(-0.47%)
Jan 07, 2011 1614 1630 1597 1620 0 +9.25(+0.57%)
Jan 06, 2011 1621 1629 1603 1611 0 -3.42(-0.21%)
Jan 05, 2011 1608 1624 1600 1615 0 +7.27(+0.45%)
Jan 04, 2011 1635 1641 1597 1607 0 -38.02(-2.31%)
Jan 03, 2011 1639 1659 1630 1645 0 +17.07(+1.05%)
Dec 31, 2010 1635 1640 1622 1628 0 -8.38(-0.51%)
Dec 30, 2010 1638 1646 1629 1637 0 -4.86(-0.30%)
Dec 29, 2010 1637 1653 1633 1641 0 +9.88(+0.61%)
Dec 28, 2010 1638 1643 1620 1632 0 -5.06(-0.31%)
Dec 27, 2010 1641 1645 1626 1637 0 -9.80(-0.60%)
Dec 23, 2010 1651 1659 1641 1646 0 -6.26(-0.38%)
Dec 22, 2010 1656 1664 1646 1653 0 -0.00(-0.00%)
Dec 21, 2010 1657 1663 1638 1653 0 -2.66(-0.16%)
Dec 20, 2010 1659 1665 1647 1655 0 -0.45(-0.03%)
Dec 17, 2010 1651 1663 1642 1656 0 +4.77(+0.29%)
Dec 16, 2010 1645 1659 1633 1651 0 +13.50(+0.82%)
Dec 15, 2010 1642 1655 1631 1638 0 -4.23(-0.26%)
Dec 14, 2010 1642 1653 1631 1642 0 -22.62(-1.36%)
Dec 10, 2010 1660 1671 1651 1664 0 +5.76(+0.35%)
Dec 09, 2010 1683 1687 1651 1659 0 -15.13(-0.90%)
Dec 08, 2010 1681 1686 1659 1674 0 -22.51(-1.33%)
Dec 07, 2010 1694 1712 1685 1696 0 +13.75(+0.82%)
Dec 06, 2010 1680 1691 1669 1683 0 -1.35(-0.08%)
Dec 03, 2010 1679 1693 1663 1684 0 -1.67(-0.10%)
Dec 02, 2010 1675 1695 1666 1686 0 +14.41(+0.86%)
Dec 01, 2010 1668 1684 1659 1671 0 +24.05(+1.46%)
Nov 30, 2010 1636 1660 1628 1647 0 -1.92(-0.12%)
Nov 29, 2010 1641 1655 1622 1649 0 -5.47(-0.33%)
Nov 26, 2010 1659 1667 1647 1654 0 -13.82(-0.83%)
Nov 24, 2010 1655 1668 1668 1668 0 +25.11(+1.53%)
Nov 23, 2010 1644 1654 1628 1643 0 -15.10(-0.91%)
Nov 22, 2010 1647 1664 1638 1658 0 +4.99(+0.30%)
Nov 19, 2010 1641 1657 1632 1653 0 +13.52(+0.82%)
Nov 18, 2010 1635 1656 1628 1640 0 +14.43(+0.89%)
Nov 17, 2010 1606 1631 1599 1625 0 +19.96(+1.24%)
Nov 16, 2010 1634 1642 1598 1605 0 -63.50(-3.81%)
Nov 15, 2010 1666 1682 1656 1669 0 +6.50(+0.39%)
Nov 12, 2010 1677 1684 1646 1662 0 -24.18(-1.43%)
Nov 11, 2010 1668 1694 1664 1687 0 +11.01(+0.66%)
Nov 10, 2010 1658 1681 1647 1676 0 +17.15(+1.03%)
Nov 09, 2010 1676 1678 1650 1658 0 -12.09(-0.72%)
Nov 08, 2010 1666 1682 1658 1671 0 -4.38(-0.26%)
Nov 05, 2010 1672 1685 1660 1675 0 +13.49(+0.81%)
Nov 04, 2010 1658 1675 1650 1661 0 +20.01(+1.22%)
Nov 03, 2010 1634 1648 1623 1641 0 +7.53(+0.46%)
Nov 02, 2010 1630 1644 1624 1634 0 +14.78(+0.91%)
Nov 01, 2010 1621 1634 1605 1619 0 +5.17(+0.32%)
Oct 29, 2010 1605 1641 1600 1614 0 +7.56(+0.47%)
Oct 28, 2010 1613 1617 1595 1606 0 +0.31(+0.02%)
Oct 27, 2010 1621 1627 1591 1606 0 -26.76(-1.64%)
Oct 25, 2010 1607 1648 1627 1633 0 +40.03(+2.51%)
Oct 23, 2010 1531 1598 1559 1593 0 -36.90(-2.26%)
Oct 22, 2010 1566 1636 1593 1630 0 +32.20(+2.02%)
Oct 21, 2010 1570 1622 1589 1597 0 +9.16(+0.58%)
Oct 20, 2010 1551 1603 1576 1588 0 +12.03(+0.76%)
Oct 19, 2010 1581 1595 1566 1576 0 -14.66(-0.92%)
Oct 18, 2010 1595 1603 1584 1591 0 -4.02(-0.25%)
Oct 15, 2010 1596 1602 1580 1595 0 +8.86(+0.56%)
Oct 14, 2010 1566 1591 1561 1586 0 +20.21(+1.29%)
Oct 13, 2010 1567 1574 1553 1566 0 +3.60(+0.23%)
Oct 12, 2010 1547 1568 1537 1562 0 +10.60(+0.68%)
Oct 11, 2010 1548 1566 1542 1552 0 -3.20(-0.21%)
Oct 08, 2010 1550 1563 1540 1555 0 +5.52(+0.36%)
Oct 07, 2010 1542 1556 1537 1549 0 +5.71(+0.37%)
Oct 06, 2010 1546 1555 1533 1544 0 -6.07(-0.39%)
Oct 05, 2010 1537 1558 1534 1550 0 +23.75(+1.56%)
Oct 04, 2010 1527 1535 1513 1526 0 -3.70(-0.24%)
Oct 01, 2010 1528 1537 1516 1530 0 +11.24(+0.74%)
Sep 30, 2010 1524 1537 1507 1518 0 +16.34(+1.09%)
Sep 29, 2010 1452 1513 1495 1502 0 -6.18(-0.41%)
Sep 28, 2010 1455 1517 1491 1508 0 +1.48(+0.10%)
Sep 27, 2010 1454 1520 1502 1507 0 -2.25(-0.15%)
Sep 24, 2010 1449 1516 1498 1509 0 +19.73(+1.32%)
Sep 23, 2010 1435 1511 1485 1489 0 -12.88(-0.86%)
Sep 22, 2010 1452 1517 1495 1502 0 -8.41(-0.56%)
Sep 21, 2010 1458 1522 1500 1511 0 -0.53(-0.04%)
Sep 20, 2010 1438 1517 1489 1511 0 +20.16(+1.35%)
Sep 17, 2010 1440 1505 1485 1491 0 -11.59(-0.77%)
Sep 15, 2010 1432 1507 1483 1503 0 +10.42(+0.70%)
Sep 14, 2010 1441 1507 1485 1492 0 -6.13(-0.41%)
Sep 13, 2010 1443 1510 1483 1498 0 +7.50(+0.50%)
Sep 10, 2010 1418 1496 1470 1491 0 +16.93(+1.15%)
Sep 09, 2010 1424 1499 1461 1474 0 -20.79(-1.39%)
Sep 08, 2010 1437 1503 1486 1495 0 +4.42(+0.30%)
Sep 07, 2010 1430 1500 1477 1490 0 +3.02(+0.20%)
Sep 03, 2010 1487 1487 1487 0 +8.30(+0.56%)
Sep 02, 2010 1399 1482 1448 1479 0 +34.25(+2.37%)
Sep 01, 2010 1369 1448 1417 1445 0 +38.49(+2.74%)
Aug 31, 2010 1352 1417 1394 1406 0 -3.45(-0.24%)
Aug 30, 2010 1365 1427 1406 1410 0 -14.25(-1.00%)
Aug 27, 2010 1370 1433 1403 1424 0 +9.96(+0.70%)
Aug 26, 2010 1364 1427 1409 1414 0 +0.69(+0.05%)
Aug 25, 2010 1333 1419 1385 1413 0 +15.58(+1.11%)
Aug 24, 2010 1346 1410 1385 1398 0 -16.97(-1.20%)
Aug 23, 2010 1370 1434 1413 1415 0 -2.98(-0.21%)
Aug 20, 2010 1356 1422 1404 1418 0 +2.93(+0.21%)
Aug 19, 2010 1366 1429 1403 1415 0 -10.43(-0.73%)
Aug 18, 2010 1361 1438 1406 1425 0 +6.63(+0.47%)
Aug 17, 2010 1344 1430 1391 1418 0 +27.37(+1.97%)
Aug 16, 2010 1332 1400 1380 1391 0 +0.93(+0.07%)
Aug 13, 2010 1340 1406 1386 1390 0 -12.01(-0.86%)
Aug 12, 2010 1331 1408 1383 1402 0 +3.23(+0.23%)
Aug 11, 2010 1358 1417 1394 1399 0 -30.37(-2.12%)
Aug 10, 2010 1377 1441 1417 1429 0 -10.97(-0.76%)
Aug 09, 2010 1375 1448 1427 1440 0 +20.05(+1.41%)
Aug 06, 2010 1361 1423 1390 1420 0 +12.18(+0.86%)
Aug 05, 2010 1350 1413 1392 1408 0 -2.56(-0.18%)
Aug 04, 2010 1350 1419 1397 1411 0 +7.55(+0.54%)
Aug 03, 2010 1350 1415 1393 1403 0 -2.29(-0.16%)
Aug 02, 2010 1357 1415 1397 1405 0 +9.52(+0.68%)
Jul 30, 2010 1344 1402 1371 1396 0 +4.22(+0.30%)
Jul 29, 2010 1355 1414 1378 1392 0 -9.07(-0.65%)
Jul 28, 2010 1349 1419 1392 1401 0 -12.21(-0.86%)
Jul 27, 2010 1364 1430 1404 1413 0 -8.33(-0.59%)
Jul 26, 2010 1350 1424 1399 1421 0 +17.95(+1.28%)
Jul 23, 2010 1350 1420 1378 1403 0 -5.91(-0.42%)
Jul 22, 2010 1335 1413 1381 1409 0 +29.86(+2.16%)
Jul 21, 2010 1352 1408 1372 1379 0 -21.21(-1.51%)
Jul 20, 2010 1336 1403 1361 1401 0 +22.98(+1.67%)
Jul 19, 2010 1330 1391 1365 1378 0 -2.80(-0.20%)
Jul 16, 2010 1339 1417 1377 1380 0 -30.41(-2.16%)
Jul 15, 2010 1366 1420 1393 1411 0 +0.64(+0.05%)
Jul 14, 2010 1356 1416 1391 1410 0 -2.36(-0.17%)
Jul 13, 2010 1359 1418 1392 1412 0 +28.18(+2.04%)
Jul 12, 2010 1328 1391 1365 1384 0 +8.44(+0.61%)
Jul 09, 2010 1325 1378 1358 1376 0 +13.37(+0.98%)
Jul 08, 2010 1301 1368 1338 1362 0 +25.64(+1.92%)
Jul 07, 2010 1265 1339 1304 1337 0 +28.16(+2.15%)
Jul 06, 2010 1286 1344 1300 1309 0 -12.33(-0.93%)
Jul 02, 2010 1280 1342 1315 1321 0 -12.48(-0.94%)
Jul 01, 2010 1286 1340 1301 1333 0 +11.26(+0.85%)
Jun 30, 2010 1286 1349 1319 1322 0 -13.01(-0.97%)
Jun 29, 2010 1304 1358 1328 1335 0 -39.65(-2.88%)
Jun 25, 2010 1330 1392 1367 1375 0 -0.71(-0.05%)
Jun 24, 2010 1340 1399 1371 1376 0 -23.39(-1.67%)
Jun 23, 2010 1358 1415 1389 1399 0 -2.02(-0.14%)
Jun 22, 2010 1388 1444 1398 1401 0 -30.15(-2.11%)
Jun 21, 2010 1405 1455 1426 1431 0 -6.02(-0.42%)
Jun 18, 2010 1392 1450 1430 1437 0 -1.05(-0.07%)
Jun 17, 2010 1402 1451 1424 1438 0 -4.83(-0.33%)
Jun 16, 2010 1398 1452 1434 1443 0 -5.46(-0.38%)
Jun 15, 2010 1395 1452 1430 1449 0 +23.65(+1.66%)
Jun 14, 2010 1387 1443 1420 1425 0 +2.37(+0.17%)
Jun 11, 2010 1405 1426 1401 1422 0 +8.02(+0.57%)
Jun 10, 2010 1365 1418 1395 1414 0 +25.70(+1.85%)
Jun 09, 2010 1346 1408 1381 1389 0 +6.44(+0.47%)
Jun 08, 2010 1363 1387 1337 1382 0 +24.26(+1.79%)
Jun 07, 2010 1332 1391 1351 1358 0 -18.94(-1.38%)
Jun 04, 2010 1335 1408 1372 1377 0 -32.19(-2.28%)
Jun 03, 2010 1360 1420 1397 1409 0 +5.88(+0.42%)
Jun 02, 2010 1331 1405 1365 1403 0 +31.69(+2.31%)
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.