Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 2568 2573 2546 2573 23,604,800 +24.65(+0.97%)
Jun 29, 2011 2509 2548 2509 2548 25,746,000 +54.47(+2.18%)
Jun 28, 2011 2502 2507 2481 2493 21,547,800 -12.03(-0.48%)
Jun 27, 2011 2511 2516 2495 2505 23,071,000 -8.81(-0.35%)
Jun 26, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 25, 2011 2542 2552 2514 2514 0 +0.00(+0.00%)
Jun 24, 2011 2542 2552 2514 2514 26,256,600 +0.83(+0.03%)
Jun 23, 2011 2551 2552 2512 2513 21,200,800 -44.65(-1.75%)
Jun 22, 2011 2584 2587 2558 2558 19,427,600 -22.75(-0.88%)
Jun 21, 2011 2549 2582 2548 2581 18,999,600 +35.93(+1.41%)
Jun 20, 2011 2538 2549 2530 2545 15,661,200 -20.76(-0.81%)
Jun 19, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 18, 2011 2543 2579 2526 2566 0 +0.00(+0.00%)
Jun 17, 2011 2543 2579 2526 2566 34,790,600 +19.03(+0.75%)
Jun 16, 2011 2547 2548 2520 2547 34,726,200 -15.96(-0.62%)
Jun 15, 2011 2586 2593 2560 2563 22,811,200 -27.52(-1.06%)
Jun 14, 2011 2584 2592 2573 2590 15,137,400 +19.46(+0.76%)
Jun 13, 2011 2577 2581 2564 2571 9,555,600 -3.39(-0.13%)
Jun 12, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 11, 2011 2607 2614 2573 2574 0 +0.00(+0.00%)
Jun 10, 2011 2607 2614 2573 2574 17,111,400 -41.66(-1.59%)
Jun 09, 2011 2598 2618 2591 2616 16,833,400 +16.94(+0.65%)
Jun 08, 2011 2614 2620 2597 2599 15,444,600 -23.52(-0.90%)
Jun 07, 2011 2616 2631 2612 2622 15,403,800 +5.18(+0.20%)
Jun 06, 2011 2625 2636 2613 2617 16,056,200 -11.57(-0.44%)
Jun 05, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 04, 2011 2625 2629 2600 2629 0 +0.00(+0.00%)
Jun 03, 2011 2625 2629 2600 2629 18,200,000 +9.88(+0.38%)
Jun 02, 2011 2653 2654 2619 2619 14,941,000 -44.13(-1.66%)
Jun 01, 2011 2684 2688 2661 2663 22,391,400 -24.75(-0.92%)
May 31, 2011 2664 2688 2659 2688 29,424,400 +37.47(+1.41%)
May 30, 2011 2655 2657 2647 2650 12,799,000 -5.40(-0.20%)
May 27, 2011 2678 2679 2653 2656 36,048,600 +0.21(+0.01%)
May 26, 2011 2677 2677 2651 2655 21,001,400 -15.14(-0.57%)
May 25, 2011 2661 2674 2654 2671 21,732,000 -4.95(-0.19%)
May 24, 2011 2666 2684 2666 2676 18,051,000 +8.77(+0.33%)
May 23, 2011 2698 2698 2667 2667 26,079,000 -51.26(-1.89%)
May 22, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 21, 2011 2723 2743 2710 2718 0 +0.00(+0.00%)
May 20, 2011 2723 2743 2710 2718 21,129,200 +0.99(+0.04%)
May 19, 2011 2711 2732 2696 2717 19,719,600 +16.20(+0.60%)
May 18, 2011 2706 2713 2693 2701 32,814,400 +4.06(+0.15%)
May 17, 2011 2714 2723 2695 2697 20,493,800 -31.01(-1.14%)
May 16, 2011 2711 2731 2701 2728 18,478,600 +0.06(+0.00%)
May 15, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 14, 2011 2729 2747 2725 2728 0 +0.00(+0.00%)
May 13, 2011 2729 2747 2725 2728 18,226,200 +5.67(+0.21%)
May 12, 2011 2705 2722 2695 2722 23,265,000 +2.73(+0.10%)
May 11, 2011 2733 2739 2707 2719 25,079,600 -13.36(-0.49%)
May 10, 2011 2704 2741 2699 2733 22,256,600 +37.99(+1.41%)
May 09, 2011 2700 2704 2682 2695 17,992,800 -7.59(-0.28%)
May 08, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 07, 2011 2696 2706 2673 2702 0 +0.00(+0.00%)
May 06, 2011 2696 2706 2673 2702 20,351,600 +8.53(+0.32%)
May 05, 2011 2695 2710 2679 2694 21,717,400 -7.53(-0.28%)
May 04, 2011 2724 2724 2696 2701 24,017,600 -48.50(-1.76%)
May 03, 2011 2766 2770 2741 2750 21,402,600 -18.48(-0.67%)
May 02, 2011 2773 2777 2766 2768 12,215,800 -0.09(-0.00%)
Apr 29, 2011 2765 2771 2757 2768 15,205,800 +1.78(+0.06%)
Apr 28, 2011 2767 2779 2754 2767 18,846,200 +15.79(+0.57%)
Apr 27, 2011 2741 2758 2736 2751 16,907,200 +2.55(+0.09%)
Apr 26, 2011 2726 2750 2720 2748 17,266,800 +20.55(+0.75%)
Apr 25, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 24, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 23, 2011 2722 2728 0 +0.00(+0.00%)
Apr 22, 2011 2732 2741 2722 2728 0 +0.00(+0.00%)
Apr 21, 2011 2732 2741 2722 2728 16,218,800 +2.36(+0.09%)
Apr 20, 2011 2705 2732 2705 2725 17,039,400 +32.86(+1.22%)
Apr 19, 2011 2680 2699 2677 2692 22,609,600 +17.15(+0.64%)
Apr 18, 2011 2710 2720 2667 2675 30,813,200 -36.16(-1.33%)
Apr 17, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 16, 2011 2696 2713 2692 2711 0 +0.00(+0.00%)
Apr 15, 2011 2696 2713 2692 2711 19,622,600 +16.46(+0.61%)
Apr 14, 2011 2706 2710 2688 2695 20,402,000 -24.18(-0.89%)
Apr 13, 2011 2702 2725 2700 2719 14,928,600 +24.34(+0.90%)
Apr 12, 2011 2707 2723 2689 2695 17,861,000 -26.39(-0.97%)
Apr 11, 2011 2712 2727 2712 2721 15,804,200 -1.00(-0.04%)
Apr 10, 2011 2722 2722 2722 0 +0.00(+0.00%)
Apr 09, 2011 2721 2731 2715 2722 0 +0.00(+0.00%)
Apr 08, 2011 2721 2731 2715 2722 20,415,200 +9.97(+0.37%)
Apr 07, 2011 2714 2730 2711 2712 28,273,200 +0.57(+0.02%)
Apr 06, 2011 2701 2719 2684 2712 23,486,600 +13.48(+0.50%)
Apr 05, 2011 2707 2707 2684 2698 20,941,400 -9.21(-0.34%)
Apr 04, 2011 2692 2710 2691 2707 19,257,000 +17.58(+0.65%)
Apr 03, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
Apr 02, 2011 2674 2690 2669 2690 0 +0.00(+0.00%)
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.