MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 876.59 888.70 868.51 872.81 0 -0.83(-0.10%)
Apr 29, 2009 856.85 882.06 856.85 873.64 0 +18.48(+2.16%)
Apr 28, 2009 854.48 864.48 847.12 855.16 0 -2.35(-0.27%)
Apr 27, 2009 862.82 868.83 854.65 857.51 0 -8.72(-1.01%)
Apr 24, 2009 853.91 871.80 853.91 866.23 0 +14.31(+1.68%)
Apr 23, 2009 844.62 852.87 835.45 851.92 0 +8.37(+0.99%)
Apr 22, 2009 847.26 861.78 840.57 843.55 0 -6.53(-0.77%)
Apr 21, 2009 831.25 850.09 826.83 850.08 0 +17.69(+2.13%)
Apr 20, 2009 868.27 868.27 832.39 832.39 0 -37.21(-4.28%)
Apr 17, 2009 865.18 875.63 860.87 869.60 0 +4.30(+0.50%)
Apr 16, 2009 854.54 870.35 847.04 865.30 0 +13.24(+1.55%)
Apr 15, 2009 839.44 852.93 835.58 852.06 0 +10.56(+1.25%)
Apr 14, 2009 856.88 856.88 840.25 841.50 0 -17.23(-2.01%)
Apr 13, 2009 855.33 864.10 845.35 858.73 0 +2.17(+0.25%)
Apr 10, 2009 829.29 856.91 829.29 856.56 0 +0.00(+0.00%)
Apr 09, 2009 829.29 856.91 829.29 856.56 0 +31.40(+3.81%)
Apr 08, 2009 816.76 828.42 814.84 825.16 0 +9.61(+1.18%)
Apr 07, 2009 834.12 834.12 814.53 815.55 0 -19.93(-2.39%)
Apr 06, 2009 839.75 839.75 822.79 835.48 0 -7.02(-0.83%)
Apr 03, 2009 835.13 842.50 826.70 842.50 0 +8.12(+0.97%)
Apr 02, 2009 814.53 845.61 814.53 834.38 0 +23.30(+2.87%)
Apr 01, 2009 793.59 813.62 783.32 811.08 0 +13.21(+1.66%)
Mar 31, 2009 790.88 810.48 790.88 797.87 0 +10.34(+1.31%)
Mar 30, 2009 809.07 809.07 779.81 787.53 0 -28.41(-3.48%)
Mar 27, 2009 828.68 828.68 813.43 815.94 0 -16.92(-2.03%)
Mar 26, 2009 814.06 832.98 814.06 832.86 0 +18.98(+2.33%)
Mar 25, 2009 806.81 826.78 791.37 813.88 0 +7.63(+0.95%)
Mar 24, 2009 820.60 823.65 805.48 806.25 0 -16.67(-2.03%)
Mar 23, 2009 798.01 823.37 796.97 822.92 0 +54.38(+7.08%)
Mar 20, 2009 784.58 788.91 766.20 768.54 0 -15.50(-1.98%)
Mar 19, 2009 776.01 803.24 781.82 784.04 0 -10.31(-1.30%)
Mar 18, 2009 776.01 803.04 765.64 794.35 0 +16.23(+2.09%)
Mar 17, 2009 753.88 778.12 749.93 778.12 0 +24.23(+3.21%)
Mar 16, 2009 758.84 774.53 753.37 753.89 0 -2.66(-0.35%)
Mar 13, 2009 751.97 758.01 742.46 756.55 0 +5.81(+0.77%)
Mar 12, 2009 720.89 752.63 714.76 750.74 0 +29.38(+4.07%)
Mar 11, 2009 719.59 731.92 713.85 721.36 0 +1.76(+0.24%)
Mar 10, 2009 679.28 719.60 679.28 719.60 0 +43.07(+6.37%)
Mar 09, 2009 680.76 695.27 672.88 676.53 0 -6.85(-1.00%)
Mar 06, 2009 684.04 699.09 666.79 683.38 0 +0.83(+0.12%)
Mar 05, 2009 708.27 708.27 682.55 682.55 0 -30.32(-4.25%)
Mar 04, 2009 698.60 724.12 698.60 712.87 0 +16.54(+2.38%)
Mar 03, 2009 704.44 711.67 692.30 696.33 0 -4.49(-0.64%)
Mar 02, 2009 722.18 735.09 699.70 700.82 0 -34.27(-4.66%)
Feb 27, 2009 749.93 751.27 734.52 735.09 0 -17.74(-2.36%)
Feb 26, 2009 765.76 779.42 751.75 752.83 0 -12.07(-1.58%)
Feb 25, 2009 770.64 780.11 752.89 764.90 0 -8.24(-1.07%)
Feb 24, 2009 744.69 775.49 744.69 773.14 0 +29.81(+4.01%)
Feb 23, 2009 773.25 777.85 742.52 743.33 0 -26.72(-3.47%)
Feb 20, 2009 775.87 778.69 756.66 770.05 0 -8.89(-1.14%)
Feb 19, 2009 787.91 797.58 777.03 778.94 0 -9.48(-1.20%)
Feb 18, 2009 791.06 796.17 780.43 788.42 0 -0.75(-0.10%)
Feb 17, 2009 818.61 818.61 789.17 789.17 0 -37.67(-4.56%)
Feb 16, 2009 833.95 839.43 825.21 826.84 0 +0.00(+0.00%)
Feb 13, 2009 833.95 839.43 825.21 826.84 0 -8.35(-1.00%)
Feb 12, 2009 808.79 835.48 808.06 835.19 0 +1.45(+0.17%)
Feb 11, 2009 827.41 838.22 822.30 833.74 0 +6.58(+0.80%)
Feb 10, 2009 866.87 868.05 822.99 827.16 0 -42.73(-4.91%)
Feb 09, 2009 868.24 875.01 861.65 869.89 0 +1.29(+0.15%)
Feb 06, 2009 846.09 870.75 845.42 868.60 0 +22.75(+2.69%)
Feb 05, 2009 831.75 850.55 819.91 845.85 0 +13.62(+1.64%)
Feb 04, 2009 837.77 851.85 829.18 832.23 0 -6.28(-0.75%)
Feb 03, 2009 825.69 842.60 821.98 838.51 0 +13.07(+1.58%)
Feb 02, 2009 823.09 830.78 812.87 825.44 0 -0.44(-0.05%)
Jan 30, 2009 845.69 851.66 821.67 825.88 0 -19.26(-2.28%)
Jan 29, 2009 868.89 868.89 844.15 845.14 0 -28.95(-3.31%)
Jan 28, 2009 845.73 877.86 845.73 874.09 0 +28.38(+3.36%)
Jan 27, 2009 837.30 850.45 835.40 845.71 0 +9.14(+1.09%)
Jan 26, 2009 832.50 852.53 827.69 836.57 0 +4.62(+0.56%)
Jan 23, 2009 822.16 838.61 806.07 831.95 0 +4.45(+0.54%)
Jan 22, 2009 839.74 839.74 811.29 827.50 0 -12.74(-1.52%)
Jan 21, 2009 806.77 841.72 804.30 840.24 0 +35.02(+4.35%)
Jan 20, 2009 849.64 849.64 804.47 805.22 0 -44.90(-5.28%)
Jan 19, 2009 844.45 858.13 830.66 850.12 0 +0.00(+0.00%)
Jan 16, 2009 844.45 858.13 830.66 850.12 0 +6.38(+0.76%)
Jan 15, 2009 841.99 851.59 817.04 843.74 0 +1.12(+0.13%)
Jan 14, 2009 867.28 867.28 836.93 842.62 0 -29.17(-3.35%)
Jan 13, 2009 869.79 877.02 862.02 871.79 0 +1.53(+0.18%)
Jan 12, 2009 890.40 890.40 864.32 870.26 0 -20.09(-2.26%)
Jan 09, 2009 892.44 909.73 888.31 890.35 0 -19.38(-2.13%)
Jan 08, 2009 905.73 910.00 896.81 909.73 0 +3.08(+0.34%)
Jan 07, 2009 927.45 927.45 902.37 906.65 0 -28.05(-3.00%)
Jan 06, 2009 931.17 943.85 927.28 934.70 0 +7.25(+0.78%)
Jan 05, 2009 927.45 927.45 927.45 927.45 0 -4.35(-0.47%)
Jan 02, 2009 902.99 934.73 899.35 931.80 0 +28.55(+3.16%)
Jan 01, 2009 890.59 910.32 889.67 903.25 0 +0.00(+0.00%)
Dec 31, 2008 890.59 910.32 889.67 903.25 0 +12.61(+1.42%)
Dec 30, 2008 870.58 891.12 870.58 890.64 0 +21.22(+2.44%)
Dec 29, 2008 872.37 873.70 857.07 869.42 0 -3.38(-0.39%)
Dec 26, 2008 869.51 873.74 866.52 872.80 0 +4.65(+0.54%)
Dec 25, 2008 868.15 868.15 868.15 868.15 0 +0.00(+0.00%)
Dec 24, 2008 863.87 869.79 861.44 868.15 0 +4.99(+0.58%)
Dec 23, 2008 874.31 880.44 860.10 863.16 0 -8.47(-0.97%)
Dec 22, 2008 887.20 887.37 857.09 871.63 0 -16.25(-1.83%)
Dec 19, 2008 886.96 905.47 883.02 887.88 0 +2.60(+0.29%)
Dec 18, 2008 905.98 911.02 877.44 885.28 0 -19.14(-2.12%)
Dec 17, 2008 908.16 918.85 895.94 904.42 0 -8.76(-0.96%)
Dec 16, 2008 871.53 914.66 871.53 913.18 0 +44.61(+5.14%)
Dec 15, 2008 881.07 884.63 857.72 868.57 0 -11.16(-1.27%)
Dec 12, 2008 871.79 883.24 851.35 879.73 0 +6.14(+0.70%)
Dec 11, 2008 898.35 904.63 868.73 873.59 0 -25.65(-2.85%)
Dec 10, 2008 892.17 908.27 885.45 899.24 0 +10.57(+1.19%)
Dec 09, 2008 906.48 916.26 885.38 888.67 0 -21.03(-2.31%)
Dec 08, 2008 882.71 918.57 882.71 909.70 0 +33.63(+3.84%)
Dec 05, 2008 844.43 879.42 818.41 876.07 0 +30.85(+3.65%)
Dec 04, 2008 869.75 875.60 833.60 845.22 0 -25.52(-2.93%)
Dec 03, 2008 837.11 873.12 834.91 870.74 0 +21.93(+2.58%)
Dec 02, 2008 817.94 850.54 817.94 848.81 0 +32.60(+3.99%)
Dec 01, 2008 888.61 888.61 815.69 816.21 0 -80.03(-8.93%)
Nov 28, 2008 886.89 896.25 881.21 896.24 0 +8.56(+0.96%)
Nov 27, 2008 887.68 887.68 887.68 887.68 0 +0.00(+0.00%)
Nov 26, 2008 852.90 887.68 841.37 887.68 0 +30.29(+3.53%)
Nov 25, 2008 853.40 868.94 834.99 857.39 0 +5.58(+0.66%)
Nov 24, 2008 801.20 865.60 801.20 851.81 0 +51.78(+6.47%)
Nov 21, 2008 755.84 800.56 741.02 800.03 0 +47.59(+6.32%)
Nov 20, 2008 805.87 820.52 747.78 752.44 0 -54.14(-6.71%)
Nov 19, 2008 859.03 864.57 806.18 806.58 0 -52.54(-6.12%)
Nov 18, 2008 852.34 865.90 826.84 859.12 0 +8.37(+0.98%)
Nov 17, 2008 873.23 882.29 848.98 850.75 0 -22.54(-2.58%)
Nov 14, 2008 904.36 916.88 869.88 873.29 0 -38.00(-4.17%)
Nov 13, 2008 853.13 913.01 818.69 911.29 0 +58.99(+6.92%)
Nov 12, 2008 893.39 893.39 850.48 852.30 0 -46.65(-5.19%)
Nov 11, 2008 917.15 917.15 884.90 898.95 0 -20.26(-2.20%)
Nov 10, 2008 936.75 951.95 907.47 919.21 0 -11.78(-1.27%)
Nov 07, 2008 907.44 931.46 906.90 930.99 0 +26.11(+2.89%)
Nov 06, 2008 952.40 952.40 899.73 904.88 0 -47.89(-5.03%)
Nov 05, 2008 1002 1002 949.86 952.77 0 -52.98(-5.27%)
Nov 04, 2008 971.31 1008 971.31 1006 0 +39.45(+4.08%)
Nov 03, 2008 969.76 973.32 958.82 966.30 0 -2.45(-0.25%)
Oct 31, 2008 953.11 984.38 944.59 968.75 0 +14.66(+1.54%)
Oct 30, 2008 939.38 963.23 928.50 954.09 0 +24.00(+2.58%)
Oct 29, 2008 939.51 969.97 922.26 930.09 0 -10.42(-1.11%)
Oct 28, 2008 848.92 940.51 845.27 940.51 0 +91.59(+10.79%)
Oct 27, 2008 874.28 893.78 846.75 848.92 0 -27.85(-3.18%)
Oct 24, 2008 895.22 896.30 852.85 876.77 0 -31.34(-3.45%)
Oct 23, 2008 899.08 922.83 858.44 908.11 0 +11.33(+1.26%)
Oct 22, 2008 951.67 951.67 875.81 896.78 0 -58.27(-6.10%)
Oct 21, 2008 980.40 985.44 952.47 955.05 0 -30.35(-3.08%)
Oct 20, 2008 943.51 985.40 943.51 985.40 0 +44.85(+4.77%)
Oct 17, 2008 942.29 984.64 918.74 940.55 0 -5.88(-0.62%)
Oct 16, 2008 909.53 947.71 865.83 946.43 0 +38.59(+4.25%)
Oct 15, 2008 994.60 994.60 903.99 907.84 0 -90.17(-9.03%)
Oct 14, 2008 1010 1044 972.07 998.01 0 -5.34(-0.53%)
Oct 13, 2008 912.75 1007 912.75 1003 0 +104.13(+11.58%)
Oct 10, 2008 902.31 936.36 839.80 899.22 0 -10.70(-1.18%)
Oct 09, 2008 988.42 1005 909.86 909.92 0 -75.02(-7.62%)
Oct 08, 2008 988.91 1020 970.97 984.94 0 -11.29(-1.13%)
Oct 07, 2008 1058 1073 996.23 996.23 0 -60.66(-5.74%)
Oct 06, 2008 1098 1098 1009 1057 0 -42.34(-3.85%)
Oct 03, 2008 1115 1154 1098 1099 0 -15.05(-1.35%)
Oct 02, 2008 1161 1161 1111 1114 0 -46.78(-4.03%)
Oct 01, 2008 1164 1167 1141 1161 0 -3.68(-0.32%)
Sep 30, 2008 1114 1168 1114 1165 0 +58.32(+5.27%)
Sep 29, 2008 1209 1209 1106 1106 0 -106.85(-8.81%)
Sep 26, 2008 1198 1216 1189 1213 0 +4.09(+0.34%)
Sep 25, 2008 1188 1220 1188 1209 0 +23.31(+1.97%)
Sep 24, 2008 1189 1197 1180 1186 0 -2.35(-0.20%)
Sep 23, 2008 1208 1221 1187 1188 0 -18.87(-1.56%)
Sep 22, 2008 1255 1255 1206 1207 0 -47.99(-3.82%)
Sep 19, 2008 1213 1265 1213 1255 0 +48.57(+4.03%)
Sep 18, 2008 1157 1209 1134 1207 0 +50.12(+4.33%)
Sep 17, 2008 1210 1210 1156 1156 0 -57.21(-4.71%)
Sep 16, 2008 1188 1214 1170 1214 0 +20.90(+1.75%)
Sep 15, 2008 1251 1251 1193 1193 0 -59.00(-4.71%)
Sep 12, 2008 1246 1255 1234 1252 0 +2.65(+0.21%)
Sep 11, 2008 1229 1250 1212 1249 0 +17.01(+1.38%)
Sep 10, 2008 1228 1244 1222 1232 0 +7.53(+0.61%)
Sep 09, 2008 1268 1269 1225 1225 0 -43.28(-3.41%)
Sep 08, 2008 1250 1274 1247 1268 0 +25.48(+2.05%)
Sep 05, 2008 1233 1245 1217 1242 0 +5.48(+0.44%)
Sep 04, 2008 1272 1272 1233 1237 0 -38.15(-2.99%)
Sep 03, 2008 1277 1281 1266 1275 0 -2.60(-0.20%)
Sep 02, 2008 1288 1303 1272 1278 0 -10.91(-0.85%)
Sep 01, 2008 1288 1288 1288 1288 0 +5.66(+0.44%)
Aug 29, 2008 1296 1298 1283 1283 0 -17.85(-1.37%)
Aug 28, 2008 1284 1301 1284 1301 0 +19.02(+1.48%)
Aug 27, 2008 1271 1285 1270 1282 0 +10.15(+0.80%)
Aug 26, 2008 1267 1276 1263 1272 0 +4.67(+0.37%)
Aug 25, 2008 1290 1290 1265 1267 0 -25.36(-1.96%)
Aug 22, 2008 1278 1293 1278 1292 0 +14.48(+1.13%)
Aug 21, 2008 1271 1281 1265 1278 0 +3.18(+0.25%)
Aug 20, 2008 1267 1276 1261 1275 0 +7.85(+0.62%)
Aug 19, 2008 1277 1277 1263 1267 0 -11.91(-0.93%)
Aug 18, 2008 1298 1300 1275 1279 0 -19.60(-1.51%)
Aug 15, 2008 1294 1302 1291 1298 0 +5.27(+0.41%)
Aug 14, 2008 1282 1300 1277 1293 0 +7.10(+0.55%)
Aug 13, 2008 1289 1294 1275 1286 0 -3.76(-0.29%)
Aug 12, 2008 1305 1305 1286 1290 0 -15.73(-1.21%)
Aug 11, 2008 1294 1313 1291 1305 0 +9.00(+0.69%)
Aug 08, 2008 1266 1298 1262 1296 0 +30.25(+2.39%)
Aug 07, 2008 1287 1287 1264 1266 0 -23.12(-1.79%)
Aug 06, 2008 1284 1292 1276 1289 0 +4.31(+0.34%)
Aug 05, 2008 1255 1285 1255 1285 0 +35.87(+2.87%)
Aug 04, 2008 1260 1260 1247 1249 0 -11.30(-0.90%)
Aug 01, 2008 1269 1271 1255 1260 0 -7.07(-0.56%)
Jul 31, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
Jun 02, 2008 1400 1400 1378 1386 0 -14.71(-1.05%)
May 30, 2008 1398 1404 1398 1400 0 +2.12(+0.15%)
May 29, 2008 1390 1406 1389 1398 0 +7.42(+0.53%)
May 28, 2008 1387 1391 1378 1391 0 +5.49(+0.40%)
May 27, 2008 1376 1387 1373 1385 0 +9.42(+0.68%)
May 26, 2008 1376 1376 1376 1376 0 +0.00(+0.00%)
May 23, 2008 1392 1392 1374 1376 0 -18.42(-1.32%)
May 22, 2008 1391 1399 1390 1394 0 +3.64(+0.26%)
May 21, 2008 1414 1419 1389 1391 0 -22.69(-1.61%)
May 20, 2008 1424 1424 1409 1413 0 -13.23(-0.93%)
May 19, 2008 1425 1440 1422 1427 0 +1.28(+0.09%)
May 16, 2008 1424 1426 1414 1425 0 +1.78(+0.13%)
May 15, 2008 1408 1424 1407 1424 0 +14.91(+1.06%)
May 14, 2008 1406 1420 1406 1409 0 +5.62(+0.40%)
May 13, 2008 1404 1406 1396 1403 0 -0.54(-0.04%)
May 12, 2008 1389 1404 1386 1404 0 +15.30(+1.10%)
May 09, 2008 1395 1393 1384 1388 0 -9.40(-0.67%)
May 08, 2008 1394 1402 1389 1398 0 +5.11(+0.37%)
May 07, 2008 1417 1420 1391 1393 0 -25.69(-1.81%)
May 06, 2008 1406 1422 1397 1418 0 +10.77(+0.77%)
May 05, 2008 1415 1415 1404 1407 0 -6.41(-0.45%)
May 02, 2008 1409 1423 1406 1414 0 +4.56(+0.32%)
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.
TOP
Email a Story