Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1010 1028 997.59 1026 0 +19.51(+1.94%)
May 28, 2009 1006 1020 987.87 1006 0 +3.42(+0.34%)
May 27, 2009 1016 1028 997.70 1003 0 -15.67(-1.54%)
May 26, 2009 975.98 1024 972.89 1018 0 +37.34(+3.81%)
May 25, 2009 981.07 981.07 981.07 981.07 0 +0.00(+0.00%)
May 22, 2009 976.26 998.60 961.61 981.07 0 +9.21(+0.95%)
May 21, 2009 974.60 986.50 961.46 971.87 0 -13.29(-1.35%)
May 20, 2009 982.05 1010 970.93 985.16 0 +18.46(+1.91%)
May 19, 2009 971.07 980.34 957.07 966.70 0 -3.65(-0.38%)
May 18, 2009 950.29 972.71 940.38 970.36 0 +18.62(+1.96%)
May 17, 2009 951.73 951.73 951.73 0 +6.58(+0.70%)
May 15, 2009 941.86 965.54 932.15 945.15 0 -17.52(-1.82%)
May 14, 2009 932.79 977.99 949.95 962.66 0 +9.28(+0.97%)
May 13, 2009 944.96 972.41 947.19 953.39 0 -22.08(-2.26%)
May 12, 2009 996.08 1001 961.28 975.47 0 -15.08(-1.52%)
May 11, 2009 972.78 1003 978.07 990.55 0 -9.95(-0.99%)
May 08, 2009 1010 1019 986.78 1000 0 +13.89(+1.41%)
May 07, 2009 992.19 1023 979.71 986.61 0 -19.55(-1.94%)
May 06, 2009 992.80 1027 992.44 1006 0 +0.49(+0.05%)
May 05, 2009 974.70 1016 990.25 1006 0 +11.04(+1.11%)
May 04, 2009 970.05 1010 982.75 994.63 0 +19.57(+2.01%)
May 01, 2009 990.32 997.99 962.81 975.06 0 -15.43(-1.56%)
Apr 30, 2009 986.95 1032 980.83 990.49 0 -8.98(-0.90%)
Apr 29, 2009 987.71 1020 989.48 999.48 0 -0.73(-0.07%)
Apr 28, 2009 970.15 1020 987.33 1000 0 -1.17(-0.12%)
Apr 27, 2009 994.29 1018 983.50 1001 0 -7.96(-0.79%)
Apr 24, 2009 992.62 1028 994.64 1009 0 -3.01(-0.30%)
Apr 23, 2009 977.88 1023 983.35 1012 0 +27.01(+2.74%)
Apr 22, 2009 966.57 1018 965.82 985.34 0 +0.73(+0.07%)
Apr 21, 2009 970.03 993.19 961.89 984.61 0 +12.69(+1.31%)
Apr 20, 2009 961.49 988.04 965.64 971.92 0 -24.02(-2.41%)
Apr 17, 2009 958.52 1006 973.06 995.94 0 +20.31(+2.08%)
Apr 16, 2009 937.65 983.02 950.11 975.64 0 +20.81(+2.18%)
Apr 15, 2009 930.62 962.69 932.86 954.83 0 -12.90(-1.33%)
Apr 14, 2009 982.31 986.45 960.98 967.73 0 -21.32(-2.16%)
Apr 13, 2009 967.21 998.78 977.56 989.05 0 -5.22(-0.53%)
Apr 10, 2009 983.48 1005 977.80 994.27 0 +0.00(+0.00%)
Apr 09, 2009 983.48 1005 977.80 994.27 0 +27.00(+2.79%)
Apr 08, 2009 935.01 971.89 949.69 967.27 0 +14.76(+1.55%)
Apr 07, 2009 942.42 968.04 941.18 952.51 0 -16.29(-1.68%)
Apr 06, 2009 953.71 981.63 959.07 968.80 0 -14.29(-1.45%)
Apr 03, 2009 952.14 985.38 960.79 983.09 0 +7.04(+0.72%)
Apr 02, 2009 938.23 992.93 952.14 976.04 0 +31.23(+3.31%)
Apr 01, 2009 905.95 948.91 917.69 944.82 0 +11.51(+1.23%)
Mar 31, 2009 915.21 950.66 925.16 933.31 0 +5.43(+0.58%)
Mar 30, 2009 933.36 938.64 912.65 927.88 0 -23.50(-2.47%)
Mar 27, 2009 943.41 972.89 947.09 951.38 0 -26.30(-2.69%)
Mar 26, 2009 930.43 980.22 940.52 977.68 0 +35.01(+3.71%)
Mar 25, 2009 934.45 950.80 911.41 942.68 0 +16.43(+1.77%)
Mar 24, 2009 949.53 957.29 922.38 926.24 0 -29.36(-3.07%)
Mar 23, 2009 926.49 956.74 921.13 955.60 0 +45.97(+5.05%)
Mar 20, 2009 911.38 944.55 901.41 909.63 0 -22.13(-2.38%)
Mar 19, 2009 949.75 955.04 922.25 931.76 0 -13.84(-1.46%)
Mar 18, 2009 888.88 951.01 905.59 945.61 0 +37.28(+4.10%)
Mar 17, 2009 856.17 909.63 870.77 908.33 0 +30.51(+3.48%)
Mar 16, 2009 869.22 901.50 872.72 877.82 0 -8.34(-0.94%)
Mar 13, 2009 884.27 895.16 869.30 886.16 0 +7.70(+0.88%)
Mar 12, 2009 828.39 883.59 837.31 878.46 0 +32.03(+3.78%)
Mar 11, 2009 834.59 870.97 832.13 846.43 0 -7.90(-0.92%)
Mar 10, 2009 820.59 867.12 830.46 854.33 0 +24.37(+2.94%)
Mar 09, 2009 805.57 852.59 817.21 829.96 0 -5.15(-0.62%)
Mar 06, 2009 809.68 844.31 815.23 835.11 0 +9.68(+1.17%)
Mar 05, 2009 824.85 854.81 819.50 825.44 0 -34.72(-4.04%)
Mar 04, 2009 834.55 871.62 843.77 860.16 0 +15.28(+1.81%)
Mar 03, 2009 831.44 869.98 837.69 844.88 0 +0.25(+0.03%)
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.