Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 827.05 874.36 843.97 861.30 0 +2.02(+0.24%)
Feb 26, 2009 873.17 900.15 855.35 859.28 0 -30.56(-3.43%)
Feb 25, 2009 872.61 907.43 881.33 889.84 0 -8.16(-0.91%)
Feb 24, 2009 864.78 903.61 878.77 897.99 0 +17.84(+2.03%)
Feb 23, 2009 881.12 911.46 875.79 880.16 0 -16.61(-1.85%)
Feb 21, 2009 896.77 896.77 896.77 0 +0.00(+0.00%)
Feb 20, 2009 872.11 909.15 877.74 896.77 0 -2.24(-0.25%)
Feb 19, 2009 887.79 928.49 896.23 899.00 0 -12.53(-1.37%)
Feb 18, 2009 889.39 920.12 897.17 911.53 0 +5.20(+0.57%)
Feb 17, 2009 886.91 920.20 892.69 906.32 0 -23.05(-2.48%)
Feb 16, 2009 929.37 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 14, 2009 929.37 929.37 929.37 0 +0.00(+0.00%)
Feb 13, 2009 911.88 944.25 922.09 929.37 0 -3.26(-0.35%)
Feb 12, 2009 918.43 935.88 902.43 932.63 0 +9.10(+0.99%)
Feb 11, 2009 906.71 936.53 911.34 923.53 0 +0.09(+0.01%)
Feb 10, 2009 932.07 959.66 917.16 923.44 0 -34.40(-3.59%)
Feb 09, 2009 935.25 965.48 936.78 957.84 0 +5.99(+0.63%)
Feb 06, 2009 919.13 966.20 936.62 951.85 0 +8.71(+0.92%)
Feb 05, 2009 902.73 948.86 914.67 943.13 0 +13.17(+1.42%)
Feb 04, 2009 920.22 959.63 920.87 929.97 0 -11.24(-1.19%)
Feb 03, 2009 906.34 947.49 910.76 941.21 0 +18.17(+1.97%)
Feb 02, 2009 898.29 935.14 911.41 923.04 0 -5.08(-0.55%)
Jan 30, 2009 922.73 948.04 918.28 928.13 0 -11.11(-1.18%)
Jan 29, 2009 927.21 958.69 932.90 939.24 0 -19.27(-2.01%)
Jan 28, 2009 936.73 968.30 939.80 958.50 0 +18.60(+1.98%)
Jan 27, 2009 917.28 951.09 929.09 939.91 0 +6.52(+0.70%)
Jan 26, 2009 900.30 944.58 904.00 933.39 0 +4.50(+0.48%)
Jan 23, 2009 897.21 941.84 906.69 928.88 0 -9.09(-0.97%)
Jan 22, 2009 897.99 953.07 910.33 937.98 0 +11.19(+1.21%)
Jan 21, 2009 891.23 931.70 896.65 926.79 0 +23.85(+2.64%)
Jan 20, 2009 923.89 949.64 899.28 902.94 0 -44.69(-4.72%)
Jan 19, 2009 947.63 947.63 947.63 947.63 0 +0.00(+0.00%)
Jan 16, 2009 915.92 954.96 925.13 947.63 0 +22.51(+2.43%)
Jan 15, 2009 885.90 937.09 893.21 925.12 0 +17.08(+1.88%)
Jan 14, 2009 909.05 933.05 894.56 908.04 0 -35.65(-3.78%)
Jan 13, 2009 937.73 971.28 933.96 943.69 0 -15.02(-1.57%)
Jan 12, 2009 962.41 979.30 949.12 958.71 0 -5.93(-0.61%)
Jan 09, 2009 961.54 987.35 959.75 964.64 0 -17.52(-1.78%)
Jan 08, 2009 957.39 988.60 960.42 982.16 0 -5.58(-0.56%)
Jan 07, 2009 981.13 1013 978.58 987.74 0 -34.32(-3.36%)
Jan 06, 2009 1044 1055 1012 1022 0 +0.57(+0.06%)
Jan 05, 2009 1017 1031 1004 1021 0 -0.85(-0.08%)
Jan 02, 2009 978.50 1028 992.56 1022 0 +25.41(+2.55%)
Jan 01, 2009 996.93 996.93 996.93 996.93 0 -0.00(-0.00%)
Dec 31, 2008 961.97 1002 977.07 996.93 0 +13.98(+1.42%)
Dec 30, 2008 949.49 984.58 958.83 982.95 0 +24.39(+2.54%)
Dec 29, 2008 956.54 980.60 947.15 958.56 0 -15.26(-1.57%)
Dec 26, 2008 978.23 984.00 965.54 973.82 0 -1.34(-0.14%)
Dec 25, 2008 975.16 975.16 975.16 975.16 0 +0.00(+0.00%)
Dec 24, 2008 975.16 975.16 975.16 975.16 0 +9.30(+0.96%)
Dec 23, 2008 958.49 995.59 959.04 965.85 0 -11.39(-1.17%)
Dec 22, 2008 958.65 990.76 954.80 977.25 0 -63.75(-6.12%)
Dec 19, 2008 1047 1069 1024 1041 0 +73.38(+7.58%)
Dec 18, 2008 964.12 998.41 955.92 967.62 0 -17.65(-1.79%)
Dec 17, 2008 945.86 999.89 964.56 985.27 0 +5.43(+0.55%)
Dec 16, 2008 916.98 981.85 937.37 979.84 0 +41.94(+4.47%)
Dec 15, 2008 917.32 954.83 923.98 937.89 0 -64.52(-6.44%)
Dec 12, 2008 974.10 1014 969.29 1002 0 +4.58(+0.46%)
Dec 11, 2008 1018 1038 989.61 997.83 0 -29.76(-2.90%)
Dec 10, 2008 995.71 1036 987.54 1028 0 +38.88(+3.93%)
Dec 09, 2008 1008 1021 977.34 988.71 0 -27.50(-2.71%)
Dec 08, 2008 1033 1058 997.82 1016 0 -3.49(-0.34%)
Dec 05, 2008 967.83 1024 943.11 1020 0 +38.42(+3.92%)
Dec 04, 2008 953.98 1010 945.16 981.29 0 +19.19(+1.99%)
Dec 03, 2008 930.82 969.49 906.23 962.10 0 +39.99(+4.34%)
Dec 02, 2008 913.89 933.67 889.52 922.11 0 +18.82(+2.08%)
Dec 01, 2008 944.54 956.56 900.13 903.29 0 -57.77(-6.01%)
Nov 28, 2008 940.64 964.51 932.79 961.06 0 +13.16(+1.39%)
Nov 27, 2008 947.90 947.90 947.90 947.90 0 +0.00(+0.00%)
Nov 26, 2008 895.87 952.22 890.42 947.90 0 +33.19(+3.63%)
Nov 25, 2008 905.81 928.77 878.63 914.70 0 +19.22(+2.15%)
Nov 24, 2008 880.53 912.69 869.55 895.49 0 +22.46(+2.57%)
Nov 21, 2008 844.13 878.08 801.97 873.02 0 +41.68(+5.01%)
Nov 20, 2008 868.00 892.57 826.09 831.35 0 -49.32(-5.60%)
Nov 19, 2008 904.16 930.91 877.29 880.66 0 -30.57(-3.36%)
Nov 18, 2008 895.95 930.79 882.29 911.24 0 +6.27(+0.69%)
Nov 17, 2008 905.87 934.64 897.28 904.96 0 -7.13(-0.78%)
Nov 14, 2008 914.43 954.48 894.33 912.09 0 -19.49(-2.09%)
Nov 13, 2008 895.67 934.73 849.44 931.58 0 +38.18(+4.27%)
Nov 12, 2008 918.53 934.75 887.69 893.39 0 -42.48(-4.54%)
Nov 11, 2008 938.64 955.31 921.05 935.87 0 -12.69(-1.34%)
Nov 10, 2008 976.38 995.14 937.23 948.56 0 -3.95(-0.42%)
Nov 07, 2008 938.61 966.33 926.87 952.52 0 +11.59(+1.23%)
Nov 06, 2008 965.96 989.24 929.49 940.93 0 -33.41(-3.43%)
Nov 05, 2008 1010 1022 968.26 974.34 0 -45.53(-4.46%)
Nov 04, 2008 1017 1032 992.07 1020 0 +17.26(+1.72%)
Nov 03, 2008 1011 1034 988.21 1003 0 -9.99(-0.99%)
Oct 31, 2008 998.20 1023 977.06 1013 0 +9.43(+0.94%)
Oct 30, 2008 1004 1027 973.44 1003 0 +27.94(+2.87%)
Oct 29, 2008 961.35 1019 947.33 975.22 0 +12.34(+1.28%)
Oct 28, 2008 899.63 967.12 878.66 962.88 0 +79.76(+9.03%)
Oct 27, 2008 894.98 925.06 872.64 883.12 0 -16.81(-1.87%)
Oct 24, 2008 880.40 925.99 869.94 899.93 0 -39.31(-4.18%)
Oct 23, 2008 938.53 958.29 892.08 939.23 0 +12.37(+1.33%)
Oct 22, 2008 946.57 964.20 913.00 926.87 0 -27.46(-2.88%)
Oct 21, 2008 974.08 1002 947.63 954.32 0 -34.89(-3.53%)
Oct 20, 2008 957.32 993.93 945.70 989.21 0 +45.76(+4.85%)
Oct 17, 2008 928.10 981.70 912.68 943.45 0 -5.95(-0.63%)
Oct 16, 2008 908.89 961.89 883.52 949.39 0 +44.86(+4.96%)
Oct 15, 2008 964.59 983.49 900.43 904.54 0 -81.19(-8.24%)
Oct 14, 2008 1051 1064 962.31 985.73 0 -29.39(-2.89%)
Oct 13, 2008 988.81 1029 970.74 1015 0 +64.13(+6.74%)
Oct 10, 2008 887.93 1008 819.42 950.99 0 +18.64(+2.00%)
Oct 09, 2008 990.89 1007 929.52 932.35 0 -38.66(-3.98%)
Oct 08, 2008 968.19 1023 960.14 971.01 0 -25.94(-2.60%)
Oct 07, 2008 1056 1067 988.61 996.95 0 -39.18(-3.78%)
Oct 06, 2008 1056 1081 999.84 1036 0 -53.86(-4.94%)
Oct 03, 2008 1134 1144 1083 1090 0 -29.47(-2.63%)
Oct 02, 2008 1154 1164 1110 1119 0 -38.43(-3.32%)
Oct 01, 2008 1129 1173 1119 1158 0 +26.68(+2.36%)
Sep 30, 2008 1120 1139 1091 1131 0 +16.34(+1.47%)
Sep 29, 2008 1166 1181 1103 1115 0 -60.14(-5.12%)
Sep 26, 2008 1151 1182 1146 1175 0 +12.34(+1.06%)
Sep 25, 2008 1163 1163 1163 1163 0 +7.34(+0.64%)
Sep 24, 2008 1174 1188 1143 1155 0 -16.96(-1.45%)
Sep 23, 2008 1193 1219 1163 1172 0 -18.56(-1.56%)
Sep 22, 2008 1220 1239 1182 1191 0 -39.57(-3.22%)
Sep 19, 2008 1243 1270 1202 1230 0 +8.63(+0.71%)
Sep 18, 2008 1194 1232 1166 1222 0 +41.96(+3.56%)
Sep 17, 2008 1200 1222 1170 1180 0 -33.30(-2.74%)
Sep 16, 2008 1186 1228 1176 1213 0 +18.77(+1.57%)
Sep 15, 2008 1189 1225 1175 1194 0 -14.06(-1.16%)
Sep 12, 2008 1217 1230 1197 1208 0 -23.99(-1.95%)
Sep 11, 2008 1192 1236 1183 1232 0 +26.14(+2.17%)
Sep 10, 2008 1206 1221 1189 1206 0 +4.68(+0.39%)
Sep 09, 2008 1215 1240 1198 1202 0 -7.82(-0.65%)
Sep 08, 2008 1192 1217 1177 1209 0 +38.59(+3.30%)
Sep 05, 2008 1156 1176 1148 1171 0 +6.99(+0.60%)
Sep 04, 2008 1190 1195 1159 1164 0 -33.75(-2.82%)
Sep 03, 2008 1210 1220 1184 1198 0 -9.08(-0.75%)
Sep 02, 2008 1194 1241 1190 1207 0 +23.70(+2.00%)
Sep 01, 2008 1183 1183 1183 1183 0 +0.00(+0.00%)
Aug 29, 2008 1196 1205 1176 1183 0 -18.23(-1.52%)
Aug 28, 2008 1182 1204 1171 1201 0 +24.13(+2.05%)
Aug 27, 2008 1182 1189 1161 1177 0 -0.76(-0.06%)
Aug 26, 2008 1178 1188 1155 1178 0 -11.69(-0.98%)
Aug 25, 2008 1210 1214 1184 1190 0 -27.80(-2.28%)
Aug 22, 2008 1198 1226 1195 1217 0 +25.66(+2.15%)
Aug 21, 2008 1187 1205 1179 1192 0 -6.57(-0.55%)
Aug 20, 2008 1205 1212 1185 1198 0 -3.65(-0.30%)
Aug 19, 2008 1219 1223 1195 1202 0 -24.29(-1.98%)
Aug 18, 2008 1246 1254 1220 1226 0 -17.06(-1.37%)
Aug 15, 2008 1247 1263 1229 1243 0 +0.89(+0.07%)
Aug 14, 2008 1213 1256 1203 1242 0 +20.95(+1.72%)
Aug 13, 2008 1243 1248 1204 1221 0 -23.95(-1.92%)
Aug 12, 2008 1258 1272 1231 1245 0 -23.78(-1.87%)
Aug 11, 2008 1238 1290 1230 1269 0 +21.24(+1.70%)
Aug 08, 2008 1187 1259 1176 1248 0 +66.71(+5.65%)
Aug 07, 2008 1188 1208 1168 1181 0 -15.55(-1.30%)
Aug 06, 2008 1189 1206 1173 1197 0 -0.69(-0.06%)
Aug 05, 2008 1157 1201 1154 1197 0 +46.81(+4.07%)
Aug 04, 2008 1142 1162 1132 1151 0 +7.56(+0.66%)
Aug 01, 2008 1151 1162 1131 1143 0 -4.31(-0.38%)
Jul 31, 2008 1150 1173 1138 1147 0 -8.93(-0.77%)
Jul 30, 2008 1152 1170 1140 1156 0 +10.62(+0.93%)
Jul 29, 2008 1145 1156 1106 1146 0 +37.92(+3.42%)
Jul 28, 2008 1121 1134 1100 1108 0 -15.71(-1.40%)
Jul 25, 2008 1131 1154 1117 1123 0 -1.26(-0.11%)
Jul 24, 2008 1152 1161 1118 1125 0 -41.25(-3.54%)
Jul 23, 2008 1172 1197 1136 1166 0 +6.03(+0.52%)
Jul 22, 2008 1129 1167 1125 1160 0 +25.53(+2.25%)
Jul 21, 2008 1147 1160 1122 1134 0 -12.71(-1.11%)
Jul 18, 2008 1147 1164 1132 1147 0 +2.05(+0.18%)
Jul 17, 2008 1130 1159 1107 1145 0 +1.80(+0.16%)
Jul 16, 2008 1104 1150 1096 1143 0 +37.49(+3.39%)
Jul 15, 2008 1093 1126 1077 1106 0 -0.01(-0.00%)
Jul 14, 2008 1111 1123 1093 1106 0 +4.86(+0.44%)
Jul 11, 2008 1105 1124 1084 1101 0 -16.79(-1.50%)
Jul 10, 2008 1135 1145 1110 1118 0 -19.04(-1.68%)
Jul 09, 2008 1150 1161 1125 1137 0 -12.51(-1.09%)
Jul 08, 2008 1121 1154 1115 1149 0 +29.08(+2.60%)
Jul 07, 2008 1126 1140 1105 1120 0 -2.08(-0.19%)
Jul 04, 2008 1122 1122 1122 1122 0 +0.00(+0.00%)
Jul 03, 2008 1122 1122 1122 1122 0 -0.90(-0.08%)
Jul 02, 2008 1137 1151 1119 1123 0 -8.23(-0.73%)
Jul 01, 2008 1111 1138 1099 1131 0 +10.13(+0.90%)
Jun 30, 2008 1130 1149 1108 1121 0 -10.45(-0.92%)
Jun 27, 2008 1137 1151 1107 1132 0 -4.91(-0.43%)
Jun 26, 2008 1160 1170 1134 1137 0 -37.82(-3.22%)
Jun 25, 2008 1156 1187 1147 1174 0 +24.50(+2.13%)
Jun 24, 2008 1151 1169 1130 1150 0 +2.73(+0.24%)
Jun 23, 2008 1172 1181 1144 1147 0 -19.72(-1.69%)
Jun 20, 2008 1184 1192 1160 1167 0 -26.77(-2.24%)
Jun 19, 2008 1180 1202 1170 1194 0 +10.69(+0.90%)
Jun 18, 2008 1194 1207 1176 1183 0 -16.67(-1.39%)
Jun 17, 2008 1219 1223 1196 1200 0 -14.04(-1.16%)
Jun 16, 2008 1201 1223 1196 1214 0 +4.16(+0.34%)
Jun 13, 2008 1201 1219 1194 1210 0 +15.37(+1.29%)
Jun 12, 2008 1188 1210 1184 1194 0 +11.48(+0.97%)
Jun 11, 2008 1206 1209 1179 1183 0 -25.49(-2.11%)
Jun 10, 2008 1201 1220 1186 1208 0 +8.84(+0.74%)
Jun 09, 2008 1196 1221 1180 1199 0 +20.34(+1.73%)
Jun 06, 2008 1207 1210 1175 1179 0 -36.11(-2.97%)
Jun 05, 2008 1208 1225 1201 1215 0 +8.21(+0.68%)
Jun 04, 2008 1194 1221 1190 1207 0 +9.64(+0.80%)
Jun 03, 2008 1211 1221 1185 1197 0 -11.63(-0.96%)
Jun 02, 2008 1217 1228 1196 1209 0 -20.05(-1.63%)
May 30, 2008 1236 1240 1216 1229 0 -5.13(-0.42%)
May 29, 2008 1217 1242 1213 1234 0 +17.25(+1.42%)
May 28, 2008 1206 1225 1200 1217 0 +15.82(+1.32%)
May 27, 2008 1189 1212 1182 1201 0 +15.15(+1.28%)
May 26, 2008 1186 1186 1186 1186 0 +0.00(+0.00%)
May 23, 2008 1199 1202 1173 1186 0 -18.72(-1.55%)
May 22, 2008 1199 1221 1188 1205 0 +5.66(+0.47%)
May 21, 2008 1226 1232 1191 1199 0 -25.54(-2.09%)
May 20, 2008 1239 1245 1211 1224 0 -20.46(-1.64%)
May 19, 2008 1252 1261 1240 1245 0 -4.93(-0.39%)
May 16, 2008 1260 1266 1237 1250 0 -4.79(-0.38%)
May 15, 2008 1242 1259 1229 1255 0 +10.59(+0.85%)
May 14, 2008 1257 1265 1239 1244 0 -10.42(-0.83%)
May 13, 2008 1247 1265 1239 1254 0 +8.27(+0.66%)
May 12, 2008 1218 1251 1216 1246 0 +29.11(+2.39%)
May 09, 2008 1217 1232 1210 1217 0 -10.88(-0.89%)
May 08, 2008 1230 1236 1209 1228 0 +4.20(+0.34%)
May 07, 2008 1245 1254 1220 1224 0 -20.77(-1.67%)
May 06, 2008 1246 1254 1232 1245 0 -4.47(-0.36%)
May 05, 2008 1250 1258 1234 1249 0 -1.06(-0.09%)
May 02, 2008 1261 1270 1243 1250 0 -5.44(-0.43%)
May 01, 2008 1228 1263 1219 1256 0 +20.01(+1.62%)
Apr 30, 2008 1241 1262 1228 1236 0 -2.15(-0.17%)
Apr 29, 2008 1220 1246 1217 1238 0 +12.95(+1.06%)
Apr 28, 2008 1230 1238 1215 1225 0 -3.85(-0.31%)
Apr 25, 2008 1226 1237 1208 1229 0 +6.25(+0.51%)
Apr 24, 2008 1207 1234 1194 1222 0 -1.46(-0.12%)
Apr 23, 2008 1214 1239 1202 1224 0 +14.77(+1.22%)
Apr 22, 2008 1211 1223 1189 1209 0 -12.57(-1.03%)
Apr 21, 2008 1221 1228 1208 1222 0 -0.59(-0.05%)
Apr 18, 2008 1207 1230 1203 1222 0 +24.64(+2.06%)
Apr 17, 2008 1193 1203 1182 1198 0 +1.43(+0.12%)
Apr 16, 2008 1179 1199 1168 1196 0 +24.54(+2.09%)
Apr 15, 2008 1165 1177 1157 1172 0 +11.49(+0.99%)
Apr 14, 2008 1163 1173 1152 1160 0 -3.84(-0.33%)
Apr 11, 2008 1166 1179 1157 1164 0 -13.01(-1.11%)
Apr 10, 2008 1169 1186 1164 1177 0 +6.47(+0.55%)
Apr 09, 2008 1187 1195 1162 1170 0 -15.30(-1.29%)
Apr 08, 2008 1186 1197 1176 1186 0 -4.80(-0.40%)
Apr 07, 2008 1200 1207 1182 1191 0 -3.77(-0.32%)
Apr 04, 2008 1201 1209 1181 1194 0 -5.30(-0.44%)
Apr 03, 2008 1201 1213 1184 1200 0 -7.73(-0.64%)
Apr 02, 2008 1208 1222 1194 1207 0 +0.12(+0.01%)
Apr 01, 2008 1178 1211 1175 1207 0 +37.15(+3.18%)
Mar 31, 2008 1158 1178 1152 1170 0 +12.98(+1.12%)
Mar 28, 2008 1175 1181 1151 1157 0 -11.75(-1.01%)
Mar 27, 2008 1184 1193 1166 1169 0 -9.85(-0.84%)
Mar 26, 2008 1188 1196 1168 1179 0 -16.21(-1.36%)
Mar 25, 2008 1188 1204 1175 1195 0 +7.18(+0.60%)
Mar 24, 2008 1165 1199 1161 1188 0 +25.68(+2.21%)
Mar 21, 2008 1142 1173 1133 1162 0 -0.01(-0.00%)
Mar 20, 2008 1142 1173 1134 1162 0 +27.31(+2.41%)
Mar 19, 2008 1163 1177 1130 1135 0 -22.76(-1.97%)
Mar 18, 2008 1144 1168 1129 1157 0 +25.85(+2.28%)
Mar 17, 2008 1112 1148 1103 1132 0 -8.07(-0.71%)
Mar 14, 2008 1153 1158 1116 1140 0 -9.45(-0.82%)
Mar 13, 2008 1122 1156 1112 1149 0 +16.33(+1.44%)
Mar 12, 2008 1141 1160 1126 1133 0 -4.38(-0.38%)
Mar 11, 2008 1134 1146 1108 1137 0 +24.09(+2.16%)
Mar 10, 2008 1131 1140 1101 1113 0 +8.72(+0.79%)
Mar 07, 2008 1111 1122 1095 1104 0 -17.29(-1.54%)
Mar 06, 2008 1142 1151 1117 1122 0 -26.05(-2.27%)
Mar 05, 2008 1140 1158 1129 1148 0 +14.19(+1.25%)
Mar 04, 2008 1120 1138 1111 1134 50,761,885 +7.07(+0.63%)
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.