Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1246 1564 1527 1559 0 +3.20(+0.21%)
Jul 29, 2010 1276 1578 1534 1556 0 -9.22(-0.59%)
Jul 28, 2010 1280 1585 1553 1565 0 -9.43(-0.60%)
Jul 27, 2010 1299 1594 1563 1574 0 -8.79(-0.56%)
Jul 26, 2010 1280 1591 1561 1583 0 +4.95(+0.31%)
Jul 23, 2010 1275 1585 1555 1578 0 +10.53(+0.67%)
Jul 22, 2010 1256 1574 1529 1568 0 +3.54(+0.23%)
Jul 21, 2010 1301 1603 1562 1564 0 -28.87(-1.81%)
Jul 20, 2010 1262 1594 1548 1593 0 +13.72(+0.87%)
Jul 19, 2010 1284 1592 1559 1579 0 +4.71(+0.30%)
Jul 16, 2010 1324 1629 1571 1574 0 -39.60(-2.45%)
Jul 15, 2010 1319 1617 1589 1614 0 +5.22(+0.32%)
Jul 14, 2010 1309 1616 1595 1609 0 +3.63(+0.23%)
Jul 13, 2010 1292 1612 1581 1605 0 +33.93(+2.16%)
Jul 12, 2010 1279 1584 1557 1571 0 -2.35(-0.15%)
Jul 09, 2010 1260 1576 1549 1574 0 +22.36(+1.44%)
Jul 08, 2010 1243 1556 1528 1551 0 +22.53(+1.47%)
Jul 07, 2010 1202 1533 1487 1529 0 +35.18(+2.36%)
Jul 06, 2010 1250 1552 1487 1494 0 -37.21(-2.43%)
Jul 02, 2010 1255 1556 1519 1531 0 -13.69(-0.89%)
Jul 01, 2010 1239 1550 1496 1544 0 +16.93(+1.11%)
Jun 30, 2010 1270 1576 1526 1528 0 -32.46(-2.08%)
Jun 29, 2010 1315 1614 1553 1560 0 -87.42(-5.31%)
Jun 25, 2010 1354 1660 1639 1647 0 +6.43(+0.39%)
Jun 24, 2010 1367 1670 1637 1641 0 -31.34(-1.87%)
Jun 23, 2010 1371 1682 1655 1672 0 +4.99(+0.30%)
Jun 22, 2010 1416 1730 1664 1667 0 -40.29(-2.36%)
Jun 21, 2010 1429 1734 1700 1708 0 -6.25(-0.36%)
Jun 18, 2010 1415 1728 1697 1714 0 +5.49(+0.32%)
Jun 17, 2010 1417 1717 1691 1708 0 -1.42(-0.08%)
Jun 16, 2010 1409 1719 1693 1710 0 +1.97(+0.12%)
Jun 15, 2010 1399 1709 1681 1708 0 +23.92(+1.42%)
Jun 14, 2010 1390 1705 1675 1684 0 +15.32(+0.92%)
Jun 11, 2010 1650 1671 1648 1669 0 +8.65(+0.52%)
Jun 10, 2010 1354 1662 1631 1660 0 +33.80(+2.08%)
Jun 09, 2010 1321 1647 1612 1626 0 +21.54(+1.34%)
Jun 08, 2010 1591 1608 1570 1605 0 +15.94(+1.00%)
Jun 07, 2010 1332 1626 1586 1589 0 -32.07(-1.98%)
Jun 04, 2010 1334 1655 1614 1621 0 -35.38(-2.14%)
Jun 03, 2010 1348 1661 1637 1656 0 +12.84(+0.78%)
Jun 02, 2010 1309 1644 1594 1643 0 +42.78(+2.67%)
Jun 01, 2010 1309 1630 1592 1601 0 -9.06(-0.56%)
May 28, 2010 1610 1610 1610 0 -6.05(-0.37%)
May 27, 2010 1294 1617 1579 1616 0 +64.73(+4.17%)
May 26, 2010 1262 1582 1549 1551 0 -9.26(-0.59%)
May 25, 2010 1242 1564 1516 1560 0 -6.65(-0.42%)
May 24, 2010 1274 1586 1556 1567 0 -6.67(-0.42%)
May 21, 2010 1537 1584 1528 1573 0 +10.62(+0.68%)
May 20, 2010 1273 1597 1562 1563 0 -51.71(-3.20%)
May 19, 2010 1326 1643 1596 1615 0 -16.76(-1.03%)
May 18, 2010 1341 1660 1623 1631 0 -16.45(-1.00%)
May 17, 2010 1330 1650 1606 1648 0 +20.88(+1.28%)
May 14, 2010 1368 1666 1611 1627 0 -44.03(-2.64%)
May 13, 2010 1395 1690 1667 1671 0 -21.05(-1.24%)
May 12, 2010 1349 1696 1638 1692 0 +54.19(+3.31%)
May 11, 2010 1661 1665 1629 1638 0 -16.10(-0.97%)
May 10, 2010 1341 1657 1598 1654 0 +78.30(+4.97%)
May 07, 2010 1275 1604 1538 1576 0 -8.38(-0.53%)
May 06, 2010 1309 1618 1525 1584 0 -30.70(-1.90%)
May 05, 2010 1607 1634 1594 1615 0 +6.59(+0.41%)
May 04, 2010 1343 1638 1597 1608 0 -54.29(-3.27%)
May 03, 2010 1315 1667 1605 1662 0 +55.47(+3.45%)
Apr 30, 2010 1350 1645 1607 1607 0 -30.63(-1.87%)
Apr 29, 2010 1625 1645 1620 1638 0 +16.22(+1.00%)
Apr 28, 2010 1353 1658 1616 1621 0 -25.34(-1.54%)
Apr 27, 2010 1397 1694 1642 1647 0 -40.03(-2.37%)
Apr 26, 2010 1376 1698 1668 1687 0 +6.39(+0.38%)
Apr 23, 2010 1374 1683 1656 1680 0 -0.16(-0.01%)
Apr 22, 2010 1323 1691 1604 1680 0 +88.09(+5.53%)
Apr 21, 2010 1286 1594 1572 1592 0 +9.25(+0.58%)
Apr 20, 2010 1281 1585 1553 1583 0 +16.56(+1.06%)
Apr 19, 2010 1276 1584 1550 1567 0 -3.50(-0.22%)
Apr 16, 2010 1279 1582 1556 1570 0 -5.77(-0.37%)
Apr 15, 2010 1262 1582 1552 1576 0 +12.86(+0.82%)
Apr 14, 2010 1262 1564 1542 1563 0 +5.59(+0.36%)
Apr 13, 2010 1247 1561 1538 1557 0 +10.53(+0.68%)
Apr 12, 2010 1259 1562 1538 1547 0 -10.30(-0.66%)
Apr 09, 2010 1268 1568 1543 1557 0 -4.65(-0.30%)
Apr 08, 2010 1260 1571 1550 1562 0 -1.87(-0.12%)
Apr 07, 2010 1557 1571 1552 1564 0 +14.71(+0.95%)
Apr 06, 2010 1245 1554 1534 1549 0 +1.31(+0.08%)
Apr 05, 2010 1223 1556 1519 1548 0 +23.84(+1.56%)
Apr 01, 2010 1524 1524 1524 0 -1.39(-0.09%)
Mar 31, 2010 1533 1539 1522 1525 0 -14.28(-0.93%)
Mar 30, 2010 1533 1544 1524 1539 0 -1.84(-0.12%)
Mar 29, 2010 1543 1549 1526 1541 0 +0.84(+0.05%)
Mar 26, 2010 1236 1553 1531 1540 0 +16.21(+1.06%)
Mar 25, 2010 1270 1569 1521 1524 0 -51.06(-3.24%)
Mar 24, 2010 1303 1609 1572 1575 0 -5.50(-0.35%)
Mar 23, 2010 1285 1582 1558 1581 0 +7.77(+0.49%)
Mar 22, 2010 1254 1581 1532 1573 0 +11.64(+0.75%)
Mar 19, 2010 1265 1571 1550 1561 0 -1.61(-0.10%)
Mar 18, 2010 1582 1585 1560 1563 0 -23.32(-1.47%)
Mar 17, 2010 1282 1592 1567 1586 0 +11.79(+0.75%)
Mar 16, 2010 1262 1579 1554 1575 0 +39.45(+2.57%)
Mar 15, 2010 1231 1541 1527 1535 0 +4.15(+0.27%)
Mar 12, 2010 1235 1541 1523 1531 0 +0.29(+0.02%)
Mar 11, 2010 1220 1549 1516 1531 0 +5.56(+0.36%)
Mar 10, 2010 1196 1527 1491 1525 0 +28.06(+1.87%)
Mar 09, 2010 1199 1506 1478 1497 0 +9.00(+0.60%)
Mar 08, 2010 1485 1501 1483 1488 0 -1.53(-0.10%)
Mar 05, 2010 1171 1491 1460 1490 0 +27.45(+1.88%)
Mar 04, 2010 1172 1474 1459 1462 0 -5.37(-0.37%)
Mar 03, 2010 1181 1483 1461 1467 0 -11.87(-0.80%)
Mar 02, 2010 1174 1483 1466 1479 0 +3.17(+0.21%)
Mar 01, 2010 1163 1479 1458 1476 0 +17.85(+1.22%)
Feb 26, 2010 1162 1463 1448 1458 0 +0.33(+0.02%)
Feb 25, 2010 1150 1462 1435 1458 0 -8.85(-0.60%)
Feb 24, 2010 1153 1468 1449 1467 0 +19.04(+1.32%)
Feb 23, 2010 1154 1460 1438 1448 0 -10.22(-0.70%)
Feb 22, 2010 1183 1481 1454 1458 0 -22.21(-1.50%)
Feb 19, 2010 1172 1485 1471 1480 0 +5.36(+0.36%)
Feb 18, 2010 1175 1478 1463 1475 0 +5.18(+0.35%)
Feb 17, 2010 1169 1477 1461 1470 0 +10.84(+0.74%)
Feb 16, 2010 1155 1461 1439 1459 0 +13.03(+0.90%)
Feb 12, 2010 1446 1446 1446 0 +3.09(+0.21%)
Feb 11, 2010 1131 1449 1413 1443 0 +9.36(+0.65%)
Feb 10, 2010 1122 1441 1417 1433 0 +7.70(+0.54%)
Feb 09, 2010 1124 1431 1399 1426 0 +15.55(+1.10%)
Feb 08, 2010 1101 1422 1386 1410 0 +10.23(+0.73%)
Feb 05, 2010 1107 1418 1379 1400 0 -6.25(-0.44%)
Feb 04, 2010 1131 1437 1405 1406 0 -32.97(-2.29%)
Feb 03, 2010 1138 1443 1422 1439 0 -0.16(-0.01%)
Feb 02, 2010 1119 1441 1413 1439 0 +10.18(+0.71%)
Feb 01, 2010 1118 1432 1403 1429 0 +22.91(+1.63%)
Jan 29, 2010 1124 1443 1404 1406 0 -13.90(-0.98%)
Jan 28, 2010 1439 1446 1409 1420 0 -14.57(-1.02%)
Jan 27, 2010 1140 1442 1420 1435 0 -5.29(-0.37%)
Jan 26, 2010 1126 1450 1422 1440 0 +6.48(+0.45%)
Jan 25, 2010 1164 1466 1427 1433 0 -24.71(-1.69%)
Jan 22, 2010 1192 1501 1456 1458 0 -35.36(-2.37%)
Jan 21, 2010 1511 1529 1475 1494 0 +26.52(+1.81%)
Jan 20, 2010 1187 1492 1447 1467 0 -14.07(-0.95%)
Jan 19, 2010 1171 1491 1460 1481 0 +15.06(+1.03%)
Jan 15, 2010 1466 1466 1466 0 -13.49(-0.91%)
Jan 14, 2010 1163 1482 1462 1480 0 +9.77(+0.66%)
Jan 13, 2010 1448 1476 1440 1470 0 +25.51(+1.77%)
Jan 12, 2010 1146 1462 1429 1444 0 -17.67(-1.21%)
Jan 11, 2010 1168 1471 1445 1462 0 -0.91(-0.06%)
Jan 08, 2010 1157 1477 1457 1463 0 -2.38(-0.16%)
Jan 07, 2010 1160 1474 1457 1465 0 -2.80(-0.19%)
Jan 06, 2010 1471 1478 1459 1468 0 -7.83(-0.53%)
Jan 05, 2010 1449 1495 1444 1476 0 +22.74(+1.56%)
Jan 04, 2010 1465 1467 1446 1453 0 -1.25(-0.09%)
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%)
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.