Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2119 2126 2095 2109 0 -3.47(-0.16%)
Jan 30, 2012 2088 2117 2079 2112 0 +9.23(+0.44%)
Jan 27, 2012 2097 2110 2084 2103 0 -5.45(-0.26%)
Jan 26, 2012 2111 2122 2088 2108 0 +3.59(+0.17%)
Jan 25, 2012 2090 2113 2079 2105 0 +13.95(+0.67%)
Jan 24, 2012 2104 2117 2071 2091 0 -20.18(-0.96%)
Jan 23, 2012 2126 2135 2093 2111 0 -16.81(-0.79%)
Jan 20, 2012 2122 2143 2116 2128 0 +6.11(+0.29%)
Jan 19, 2012 2126 2134 2108 2122 0 -2.59(-0.12%)
Jan 18, 2012 2105 2132 2101 2124 0 +22.40(+1.07%)
Jan 17, 2012 2107 2121 2092 2102 0 +6.80(+0.32%)
Jan 13, 2012 2095 2095 2095 0 -1.01(-0.05%)
Jan 12, 2012 2091 2103 2081 2096 0 +11.26(+0.54%)
Jan 11, 2012 2066 2093 2061 2085 0 +13.77(+0.66%)
Jan 10, 2012 2080 2089 2058 2071 0 +6.44(+0.31%)
Jan 09, 2012 2082 2087 2055 2065 0 -13.94(-0.67%)
Jan 06, 2012 2069 2088 2061 2079 0 +10.10(+0.49%)
Jan 05, 2012 2056 2077 2036 2069 0 +9.98(+0.48%)
Jan 04, 2012 2046 2078 2039 2059 0 -7.70(-0.37%)
Dec 30, 2011 2078 2082 2063 2066 0 -12.71(-0.61%)
Dec 29, 2011 2061 2085 2056 2079 0 +23.65(+1.15%)
Dec 28, 2011 2079 2081 2048 2055 0 -18.17(-0.88%)
Dec 27, 2011 2060 2081 2054 2073 0 +12.32(+0.60%)
Dec 23, 2011 2061 2061 2061 0 +18.21(+0.89%)
Dec 21, 2011 2033 2050 2021 2043 0 +11.58(+0.57%)
Dec 20, 2011 2011 2037 2006 2031 0 +41.71(+2.10%)
Dec 19, 2011 2005 2017 1983 1990 0 -5.90(-0.30%)
Dec 16, 2011 2010 2020 1986 1996 0 -4.30(-0.22%)
Dec 15, 2011 2004 2016 1986 2000 0 +13.10(+0.66%)
Dec 14, 2011 2000 2014 1974 1987 0 -20.12(-1.00%)
Dec 13, 2011 2034 2044 2001 2007 0 -18.42(-0.91%)
Dec 12, 2011 2006 2031 1992 2025 0 +5.91(+0.29%)
Dec 09, 2011 2007 2032 2001 2019 0 +24.63(+1.23%)
Dec 08, 2011 2004 2033 1990 1995 0 -11.92(-0.59%)
Dec 07, 2011 1987 2013 1975 2007 0 +13.45(+0.67%)
Dec 06, 2011 1991 2007 1970 1993 0 -6.82(-0.34%)
Dec 05, 2011 2010 2020 1989 2000 0 +7.15(+0.36%)
Dec 02, 2011 2003 2013 1981 1993 0 +6.18(+0.31%)
Dec 01, 2011 1979 1998 1973 1987 0 +1.79(+0.09%)
Nov 30, 2011 1973 1992 1962 1985 0 +48.80(+2.52%)
Nov 29, 2011 1931 1949 1923 1936 0 +3.50(+0.18%)
Nov 28, 2011 1920 1944 1911 1933 0 +47.29(+2.51%)
Nov 25, 2011 1887 1903 1879 1885 0 -4.78(-0.25%)
Nov 23, 2011 1890 1890 1890 0 -30.94(-1.61%)
Nov 22, 2011 1903 1938 1896 1921 0 +12.47(+0.65%)
Nov 21, 2011 1902 1920 1883 1909 0 -16.53(-0.86%)
Nov 18, 2011 1924 1937 1911 1925 0 +4.89(+0.25%)
Nov 17, 2011 1939 1952 1904 1920 0 -22.48(-1.16%)
Nov 16, 2011 1963 1976 1938 1943 0 -36.02(-1.82%)
Nov 15, 2011 1959 1989 1953 1979 0 +12.32(+0.63%)
Nov 14, 2011 1976 1990 1960 1966 0 -18.50(-0.93%)
Nov 11, 2011 1965 1993 1960 1985 0 +35.70(+1.83%)
Nov 10, 2011 1955 1965 1929 1949 0 +9.36(+0.48%)
Nov 09, 2011 1952 1973 1932 1940 0 -45.26(-2.28%)
Nov 08, 2011 1986 2001 1956 1985 0 +7.86(+0.40%)
Nov 07, 2011 1965 1986 1948 1977 0 +12.58(+0.64%)
Nov 04, 2011 1942 1975 1929 1965 0 +27.85(+1.44%)
Nov 03, 2011 1932 1946 1907 1937 0 +14.89(+0.77%)
Nov 02, 2011 1926 1939 1901 1922 0 +11.23(+0.59%)
Nov 01, 2011 1911 1942 1896 1911 0 -32.28(-1.66%)
Oct 31, 2011 1943 1973 1937 1943 0 +31.84(+1.67%)
Oct 28, 2011 1916 1926 1892 1911 0 -8.77(-0.46%)
Oct 27, 2011 1913 1935 1884 1920 0 +43.01(+2.29%)
Oct 26, 2011 1890 1904 1849 1877 0 +8.47(+0.45%)
Oct 25, 2011 1879 1899 1861 1868 0 -16.89(-0.90%)
Oct 24, 2011 1874 1893 1861 1885 0 -36.21(-1.88%)
Oct 21, 2011 1896 1928 1887 1922 0 +63.77(+3.43%)
Oct 20, 2011 1863 1880 1838 1858 0 -1.75(-0.09%)
Oct 19, 2011 1881 1897 1850 1859 0 -22.19(-1.18%)
Oct 18, 2011 1856 1894 1833 1882 0 +30.93(+1.67%)
Oct 17, 2011 1874 1884 1845 1851 0 -33.52(-1.78%)
Oct 14, 2011 1883 1892 1859 1884 0 +15.49(+0.83%)
Oct 13, 2011 1846 1884 1840 1869 0 +17.22(+0.93%)
Oct 12, 2011 1869 1884 1839 1852 0 -7.20(-0.39%)
Oct 11, 2011 1838 1871 1833 1859 0 +17.24(+0.94%)
Oct 10, 2011 1816 1851 1808 1842 0 +47.43(+2.64%)
Oct 07, 2011 1798 1820 1778 1794 0 -0.24(-0.01%)
Oct 06, 2011 1774 1800 1765 1794 0 +24.17(+1.37%)
Oct 05, 2011 1779 1796 1741 1770 0 -3.13(-0.18%)
Oct 04, 2011 1721 1777 1698 1773 0 +30.44(+1.75%)
Oct 03, 2011 1776 1795 1740 1743 0 -45.13(-2.52%)
Sep 30, 2011 1793 1842 1780 1788 0 -27.86(-1.53%)
Sep 29, 2011 1865 1875 1776 1816 0 -19.04(-1.04%)
Sep 28, 2011 1872 1891 1829 1835 0 -37.49(-2.00%)
Sep 27, 2011 1890 1915 1862 1872 0 +8.61(+0.46%)
Sep 26, 2011 1833 1867 1798 1864 0 +42.61(+2.34%)
Sep 23, 2011 1792 1837 1778 1821 0 +25.69(+1.43%)
Sep 22, 2011 1791 1822 1765 1795 0 -38.06(-2.08%)
Sep 21, 2011 1874 1892 1830 1834 0 -41.60(-2.22%)
Sep 20, 2011 1883 1917 1862 1875 0 -2.41(-0.13%)
Sep 19, 2011 1826 1888 1821 1878 0 +31.82(+1.72%)
Sep 16, 2011 1847 1859 1831 1846 0 +5.77(+0.31%)
Sep 15, 2011 1836 1851 1825 1840 0 +21.63(+1.19%)
Sep 14, 2011 1805 1841 1783 1818 0 +22.05(+1.23%)
Sep 13, 2011 1788 1804 1774 1796 0 +8.36(+0.47%)
Sep 12, 2011 1751 1794 1744 1788 0 +18.48(+1.04%)
Sep 09, 2011 1805 1810 1746 1769 0 -67.87(-3.69%)
Sep 08, 2011 1845 1866 1830 1837 0 -13.44(-0.73%)
Sep 07, 2011 1841 1859 1822 1851 0 +21.53(+1.18%)
Sep 06, 2011 1789 1834 1780 1829 0 -2.38(-0.13%)
Sep 02, 2011 1832 1832 1832 0 -27.31(-1.47%)
Sep 01, 2011 1875 1891 1852 1859 0 -15.57(-0.83%)
Aug 31, 2011 1885 1898 1860 1874 0 -1.87(-0.10%)
Aug 30, 2011 1861 1889 1852 1876 0 +6.15(+0.33%)
Aug 29, 2011 1855 1873 1846 1870 0 +32.14(+1.75%)
Aug 26, 2011 1799 1851 1780 1838 0 +34.38(+1.91%)
Aug 25, 2011 1846 1857 1794 1804 0 -40.24(-2.18%)
Aug 24, 2011 1818 1850 1804 1844 0 +18.88(+1.03%)
Aug 23, 2011 1773 1827 1767 1825 0 +58.49(+3.31%)
Aug 22, 2011 1787 1806 1757 1767 0 +8.22(+0.47%)
Aug 19, 2011 1737 1799 1729 1758 0 +15.63(+0.90%)
Aug 18, 2011 1789 1802 1721 1743 0 -83.51(-4.57%)
Aug 17, 2011 1828 1843 1802 1826 0 +6.53(+0.36%)
Aug 16, 2011 1815 1836 1794 1820 0 -22.11(-1.20%)
Aug 15, 2011 1834 1848 1812 1842 0 +18.38(+1.01%)
Aug 12, 2011 1832 1843 1804 1823 0 +3.86(+0.21%)
Aug 11, 2011 1755 1838 1748 1820 0 +79.97(+4.60%)
Aug 10, 2011 1765 1787 1728 1740 0 -49.76(-2.78%)
Aug 09, 2011 1757 1792 1698 1789 0 +84.90(+4.98%)
Aug 08, 2011 1761 1791 1702 1704 0 -93.42(-5.20%)
Aug 05, 2011 1804 1825 1745 1798 0 +3.79(+0.21%)
Aug 04, 2011 1835 1856 1791 1794 0 -54.17(-2.93%)
Aug 03, 2011 1828 1853 1810 1848 0 +18.97(+1.04%)
Aug 02, 2011 1862 1876 1827 1829 0 -44.99(-2.40%)
Aug 01, 2011 1882 1903 1852 1874 0 -2.38(-0.13%)
Jul 29, 2011 1859 1893 1849 1877 0 -1.60(-0.09%)
Jul 28, 2011 1875 1907 1868 1878 0 +4.45(+0.24%)
Jul 27, 2011 1907 1919 1870 1874 0 -42.57(-2.22%)
Jul 26, 2011 1917 1933 1908 1916 0 -3.58(-0.19%)
Jul 25, 2011 1913 1937 1908 1920 0 -10.23(-0.53%)
Jul 22, 2011 1927 1949 1925 1930 0 +19.50(+1.02%)
Jul 21, 2011 1911 1924 1894 1911 0 +7.19(+0.38%)
Jul 20, 2011 1907 1919 1890 1903 0 -11.78(-0.62%)
Jul 19, 2011 1897 1919 1894 1915 0 +24.67(+1.30%)
Jul 18, 2011 1890 1908 1880 1891 0 -8.02(-0.42%)
Jul 15, 2011 1900 1914 1881 1899 0 -1.59(-0.08%)
Jul 14, 2011 1910 1928 1888 1900 0 +3.87(+0.20%)
Jul 13, 2011 1891 1918 1887 1896 0 +8.83(+0.47%)
Jul 12, 2011 1887 1912 1883 1887 0 -7.23(-0.38%)
Jul 11, 2011 1892 1915 1885 1895 0 -14.58(-0.76%)
Jul 08, 2011 1897 1916 1892 1909 0 -1.44(-0.08%)
Jul 07, 2011 1902 1920 1890 1911 0 +3.63(+0.19%)
Jul 06, 2011 1907 1922 1894 1907 0 -4.14(-0.22%)
Jul 05, 2011 1902 1921 1889 1911 0 +8.55(+0.45%)
Jul 01, 2011 1903 1903 1903 0 +40.19(+2.16%)
Jun 30, 2011 1867 1877 1855 1863 0 +0.84(+0.05%)
Jun 29, 2011 1862 1874 1850 1862 0 +2.63(+0.14%)
Jun 28, 2011 1822 1862 1818 1859 0 +40.72(+2.24%)
Jun 27, 2011 1797 1824 1790 1818 0 +16.54(+0.92%)
Jun 24, 2011 1811 1824 1794 1802 0 -8.62(-0.48%)
Jun 23, 2011 1790 1815 1778 1810 0 +4.95(+0.27%)
Jun 22, 2011 1805 1823 1795 1805 0 -2.82(-0.16%)
Jun 21, 2011 1793 1816 1786 1808 0 +20.77(+1.16%)
Jun 20, 2011 1785 1793 1775 1787 0 +9.66(+0.54%)
Jun 17, 2011 1779 1795 1766 1778 0 +11.01(+0.62%)
Jun 16, 2011 1759 1777 1748 1767 0 +8.91(+0.51%)
Jun 15, 2011 1755 1775 1748 1758 0 -7.98(-0.45%)
Jun 14, 2011 1756 1775 1749 1766 0 +24.69(+1.42%)
Jun 13, 2011 1740 1759 1729 1741 0 +4.15(+0.24%)
Jun 10, 2011 1754 1762 1732 1737 0 -21.47(-1.22%)
Jun 09, 2011 1756 1768 1743 1759 0 +3.26(+0.19%)
Jun 08, 2011 1751 1774 1739 1755 0 -8.81(-0.50%)
Jun 07, 2011 1765 1787 1759 1764 0 +7.24(+0.41%)
Jun 06, 2011 1768 1789 1750 1757 0 -2.82(-0.16%)
Jun 03, 2011 1755 1775 1746 1760 0 -45.29(-2.51%)
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%)
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.