Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1135 1144 1123 1134 0 -9.24(-0.81%)
Aug 28, 2009 1158 1162 1134 1143 0 -13.88(-1.20%)
Aug 27, 2009 1155 1161 1139 1157 0 +1.46(+0.13%)
Aug 26, 2009 1151 1165 1142 1155 0 +3.33(+0.29%)
Aug 25, 2009 1148 1165 1142 1152 0 +10.48(+0.92%)
Aug 24, 2009 1157 1161 1135 1142 0 -12.38(-1.07%)
Aug 21, 2009 1148 1161 1139 1154 0 +13.48(+1.18%)
Aug 20, 2009 1129 1144 1126 1140 0 +12.75(+1.13%)
Aug 19, 2009 1116 1135 1112 1128 0 +4.41(+0.39%)
Aug 18, 2009 1111 1126 1105 1123 0 +13.94(+1.26%)
Aug 17, 2009 1112 1121 1100 1109 0 -18.62(-1.65%)
Aug 14, 2009 1138 1143 1115 1128 0 -12.66(-1.11%)
Aug 13, 2009 1146 1154 1127 1141 0 -1.86(-0.16%)
Aug 12, 2009 1135 1155 1130 1142 0 +4.03(+0.35%)
Aug 11, 2009 1147 1154 1129 1138 0 -13.94(-1.21%)
Aug 10, 2009 1142 1160 1137 1152 0 +13.39(+1.18%)
Aug 07, 2009 1135 1148 1125 1139 0 +12.79(+1.14%)
Aug 06, 2009 1136 1145 1117 1126 0 -12.92(-1.13%)
Aug 05, 2009 1139 1150 1128 1139 0 +3.48(+0.31%)
Aug 04, 2009 1130 1145 1122 1136 0 +2.52(+0.22%)
Aug 03, 2009 1126 1138 1114 1133 0 +13.02(+1.16%)
Jul 31, 2009 1121 1135 1112 1120 0 -4.04(-0.36%)
Jul 30, 2009 1132 1143 1114 1124 0 +2.45(+0.22%)
Jul 29, 2009 1123 1138 1114 1122 0 -6.83(-0.61%)
Jul 28, 2009 1118 1137 1112 1128 0 +8.13(+0.73%)
Jul 27, 2009 1120 1128 1108 1120 0 -4.19(-0.37%)
Jul 25, 2009 1122 1131 1114 1125 0 +3.27(+0.29%)
Jul 24, 2009 1122 1132 1107 1121 0 -1.34(-0.12%)
Jul 23, 2009 1126 1140 1104 1123 0 -25.07(-2.18%)
Jul 22, 2009 1132 1166 1128 1148 0 +20.89(+1.85%)
Jul 21, 2009 1131 1137 1111 1127 0 -0.52(-0.05%)
Jul 20, 2009 1120 1133 1113 1127 0 +12.45(+1.12%)
Jul 17, 2009 1113 1124 1103 1115 0 +4.60(+0.41%)
Jul 16, 2009 1108 1118 1098 1110 0 +1.88(+0.17%)
Jul 15, 2009 1113 1119 1094 1108 0 -8.65(-0.77%)
Jul 14, 2009 1106 1122 1095 1117 0 +9.89(+0.89%)
Jul 13, 2009 1098 1112 1091 1107 0 +13.16(+1.20%)
Jul 10, 2009 1086 1111 1082 1094 0 +2.64(+0.24%)
Jul 09, 2009 1093 1103 1074 1091 0 +2.60(+0.24%)
Jul 08, 2009 1087 1097 1073 1089 0 +6.99(+0.65%)
Jul 07, 2009 1105 1108 1079 1082 0 -21.14(-1.92%)
Jul 06, 2009 1089 1112 1079 1103 0 +7.31(+0.67%)
Jul 02, 2009 1108 1113 1090 1096 0 -23.50(-2.10%)
Jul 01, 2009 1106 1129 1102 1119 0 +22.86(+2.09%)
Jun 30, 2009 1100 1116 1088 1096 0 -4.04(-0.37%)
Jun 29, 2009 1098 1108 1082 1100 0 +8.39(+0.77%)
Jun 26, 2009 1097 1106 1083 1092 0 -8.16(-0.74%)
Jun 25, 2009 1090 1107 1080 1100 0 +26.35(+2.45%)
Jun 24, 2009 1086 1094 1064 1074 0 -4.90(-0.45%)
Jun 23, 2009 1095 1103 1072 1079 0 +90.79(+9.19%)
Jun 22, 2009 1002 1008 981.86 987.83 0 -22.56(-2.23%)
Jun 19, 2009 1010 1024 1003 1010 0 +6.28(+0.62%)
Jun 18, 2009 996.88 1019 988.47 1004 0 +8.93(+0.90%)
Jun 17, 2009 988.69 1010 982.70 995.19 0 +7.49(+0.76%)
Jun 16, 2009 1004 1008 981.45 987.70 0 -14.23(-1.42%)
Jun 15, 2009 1009 1012 988.98 1002 0 -14.43(-1.42%)
Jun 12, 2009 1002 1019 994.32 1016 0 +13.00(+1.30%)
Jun 11, 2009 1023 1032 1001 1003 0 -20.05(-1.96%)
Jun 10, 2009 1048 1052 1011 1023 0 -16.12(-1.55%)
Jun 09, 2009 1036 1051 1030 1040 0 +6.73(+0.65%)
Jun 08, 2009 1027 1043 1017 1033 0 -15.38(-1.47%)
Jun 05, 2009 1060 1063 1038 1048 0 -5.59(-0.53%)
Jun 04, 2009 1063 1067 1042 1054 0 -12.19(-1.14%)
Jun 03, 2009 1048 1070 1041 1066 0 +9.53(+0.90%)
Jun 02, 2009 1047 1067 1037 1056 0 +5.77(+0.55%)
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.