Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1519 1535 1493 1510 0 +0.52(+0.03%)
May 30, 2012 1518 1528 1497 1510 0 -20.29(-1.33%)
May 29, 2012 1506 1546 1509 1530 0 +11.36(+0.75%)
May 28, 2012 209.75 1520 1517 1518 0 -0.27(-0.02%)
May 25, 2012 1491 1532 1502 1519 0 +5.53(+0.37%)
May 24, 2012 1486 1527 1487 1513 0 +8.32(+0.55%)
May 23, 2012 1481 1518 1481 1505 0 -5.52(-0.37%)
May 22, 2012 1465 1539 1498 1510 0 -4.20(-0.28%)
May 21, 2012 1443 1525 1482 1515 0 +22.43(+1.50%)
May 18, 2012 1495 1523 1481 1492 0 -20.07(-1.33%)
May 17, 2012 1514 1549 1506 1512 0 -23.19(-1.51%)
May 16, 2012 1526 1561 1526 1535 0 -5.99(-0.39%)
May 15, 2012 1523 1563 1527 1541 0 -3.87(-0.25%)
May 14, 2012 1526 1564 1531 1545 0 -15.39(-0.99%)
May 11, 2012 1532 1578 1544 1561 0 +0.89(+0.06%)
May 10, 2012 1509 1577 1546 1560 0 +9.37(+0.60%)
May 09, 2012 1533 1570 1533 1550 0 -19.39(-1.24%)
May 08, 2012 1540 1579 1533 1570 0 -3.17(-0.20%)
May 07, 2012 1540 1584 1552 1573 0 +8.54(+0.55%)
May 04, 2012 1561 1590 1553 1564 0 -24.77(-1.56%)
May 03, 2012 1585 1615 1575 1589 0 -13.44(-0.84%)
May 02, 2012 1509 1615 1583 1603 0 -1.27(-0.08%)
May 01, 2012 1514 1623 1587 1604 0 +5.29(+0.33%)
Apr 30, 2012 1523 1621 1585 1599 0 -12.33(-0.77%)
Apr 27, 2012 1522 1626 1592 1611 0 +5.08(+0.32%)
Apr 26, 2012 1579 1621 1584 1606 0 +3.86(+0.24%)
Apr 25, 2012 1573 1616 1584 1602 0 +18.15(+1.15%)
Apr 24, 2012 1558 1597 1565 1584 0 +7.85(+0.50%)
Apr 23, 2012 1555 1587 1558 1576 0 -15.09(-0.95%)
Apr 20, 2012 1576 1612 1578 1591 0 +3.92(+0.25%)
Apr 19, 2012 1570 1608 1571 1587 0 +7.56(+0.48%)
Apr 18, 2012 1527 1596 1564 1580 0 -5.08(-0.32%)
Apr 17, 2012 1545 1596 1559 1585 0 +27.75(+1.78%)
Apr 16, 2012 1510 1572 1542 1557 0 -0.37(-0.02%)
Apr 13, 2012 1547 1576 1548 1557 0 -15.12(-0.96%)
Apr 12, 2012 1539 1584 1551 1572 0 +16.23(+1.04%)
Apr 11, 2012 1502 1570 1542 1556 0 +14.19(+0.92%)
Apr 10, 2012 1514 1576 1535 1542 0 -25.79(-1.64%)
Apr 09, 2012 1552 1584 1554 1568 0 -25.17(-1.58%)
Apr 05, 2012 1568 1604 1577 1593 0 -0.84(-0.05%)
Apr 04, 2012 1548 1609 1583 1594 0 -20.13(-1.25%)
Apr 03, 2012 1595 1629 1600 1614 0 -0.44(-0.03%)
Apr 02, 2012 1545 1623 1588 1614 0 +16.86(+1.06%)
Mar 30, 2012 1598 1612 1582 1598 0 +5.42(+0.34%)
Mar 29, 2012 1525 1601 1565 1592 0 +5.18(+0.33%)
Mar 28, 2012 1543 1605 1571 1587 0 -5.50(-0.35%)
Mar 27, 2012 1547 1610 1581 1592 0 -5.92(-0.37%)
Mar 26, 2012 1558 1606 1573 1598 0 +29.55(+1.88%)
Mar 23, 2012 1517 1580 1554 1569 0 -2.27(-0.14%)
Mar 22, 2012 1514 1584 1553 1571 0 -7.19(-0.46%)
Mar 21, 2012 1521 1591 1560 1578 0 +5.86(+0.37%)
Mar 20, 2012 1556 1588 1562 1572 0 -12.37(-0.78%)
Mar 19, 2012 1557 1597 1568 1585 0 +7.38(+0.47%)
Mar 16, 2012 1552 1590 1561 1577 0 +3.50(+0.22%)
Mar 15, 2012 1543 1583 1552 1574 0 +9.91(+0.63%)
Mar 14, 2012 1544 1579 1548 1564 0 -3.44(-0.22%)
Mar 13, 2012 1503 1575 1543 1567 0 +19.15(+1.24%)
Mar 12, 2012 1556 1564 1539 1548 0 -9.17(-0.59%)
Mar 09, 2012 1526 1572 1538 1557 0 +18.37(+1.19%)
Mar 08, 2012 1477 1551 1520 1539 0 +17.63(+1.16%)
Mar 07, 2012 1464 1533 1508 1521 0 +26.66(+1.78%)
Mar 06, 2012 1487 1520 1483 1495 0 -27.62(-1.81%)
Mar 05, 2012 1506 1541 1510 1522 0 -8.05(-0.53%)
Mar 02, 2012 1489 1551 1521 1530 0 -14.98(-0.97%)
Mar 01, 2012 1519 1561 1522 1545 0 +9.00(+0.59%)
Feb 29, 2012 1527 1563 1525 1536 0 -12.36(-0.80%)
Feb 28, 2012 1487 1567 1526 1549 0 +8.58(+0.56%)
Feb 27, 2012 1505 1552 1515 1540 0 +2.61(+0.17%)
Feb 24, 2012 1511 1551 1519 1538 0 +7.43(+0.49%)
Feb 23, 2012 1495 1540 1505 1530 0 +15.95(+1.05%)
Feb 22, 2012 1493 1534 1497 1514 0 +1.66(+0.11%)
Feb 21, 2012 1506 1539 1497 1513 0 -12.11(-0.79%)
Feb 20, 2012 106.76 1526 1524 1525 0 +0.00(+0.00%)
Feb 17, 2012 1511 1546 1512 1525 0 -9.08(-0.59%)
Feb 16, 2012 1488 1541 1503 1534 0 +20.45(+1.35%)
Feb 15, 2012 1498 1536 1500 1513 0 -1.23(-0.08%)
Feb 14, 2012 1482 1530 1493 1515 0 +5.95(+0.39%)
Feb 13, 2012 1476 1520 1487 1509 0 +20.72(+1.39%)
Feb 10, 2012 1461 1499 1468 1488 0 -6.80(-0.45%)
Feb 09, 2012 1453 1515 1481 1495 0 -8.96(-0.60%)
Feb 08, 2012 1480 1519 1484 1504 0 -2.25(-0.15%)
Feb 07, 2012 1484 1522 1488 1506 0 -1.70(-0.11%)
Feb 06, 2012 1477 1523 1490 1508 0 -3.82(-0.25%)
Feb 03, 2012 1477 1528 1490 1511 0 +19.28(+1.29%)
Feb 02, 2012 1442 1514 1470 1492 0 -11.03(-0.73%)
Feb 01, 2012 1430 1518 1477 1503 0 +25.08(+1.70%)
Jan 31, 2012 1485 1499 1464 1478 0 +1.07(+0.07%)
Jan 30, 2012 1474 1487 1458 1477 0 -7.81(-0.53%)
Jan 27, 2012 1473 1496 1462 1485 0 +6.66(+0.45%)
Jan 26, 2012 1463 1505 1464 1478 0 -8.36(-0.56%)
Jan 25, 2012 1462 1496 1448 1486 0 +19.34(+1.32%)
Jan 24, 2012 1432 1482 1442 1467 0 +4.15(+0.28%)
Jan 23, 2012 1436 1480 1448 1463 0 +0.63(+0.04%)
Jan 20, 2012 1435 1479 1443 1462 0 -2.25(-0.15%)
Jan 19, 2012 1431 1477 1443 1465 0 +7.63(+0.52%)
Jan 18, 2012 1417 1465 1431 1457 0 +16.11(+1.12%)
Jan 17, 2012 1431 1466 1430 1441 0 +1.49(+0.10%)
Jan 16, 2012 198.41 1441 1437 1439 0 +0.00(+0.00%)
Jan 13, 2012 1390 1452 1422 1439 0 -8.18(-0.57%)
Jan 12, 2012 1430 1461 1429 1448 0 -0.66(-0.05%)
Jan 11, 2012 1421 1461 1426 1448 0 +0.14(+0.01%)
Jan 10, 2012 1425 1465 1428 1448 0 +8.68(+0.60%)
Jan 09, 2012 1413 1455 1416 1439 0 +8.84(+0.62%)
Jan 06, 2012 1405 1447 1411 1431 0 +5.10(+0.36%)
Jan 05, 2012 1390 1436 1400 1425 0 +7.70(+0.54%)
Jan 04, 2012 1400 1436 1403 1418 0 +1.96(+0.14%)
Dec 30, 2011 1399 1431 1407 1416 0 -4.02(-0.28%)
Dec 29, 2011 1387 1427 1399 1420 0 +15.89(+1.13%)
Dec 28, 2011 1403 1429 1397 1404 0 -19.20(-1.35%)
Dec 27, 2011 1400 1435 1409 1423 0 -2.35(-0.16%)
Dec 23, 2011 1425 1425 1425 0 +19.29(+1.37%)
Dec 21, 2011 1371 1413 1380 1406 0 +9.73(+0.70%)
Dec 20, 2011 1358 1406 1372 1396 0 +37.14(+2.73%)
Dec 19, 2011 1349 1387 1351 1359 0 -7.19(-0.53%)
Dec 16, 2011 1350 1390 1351 1367 0 +3.04(+0.22%)
Dec 15, 2011 1339 1379 1345 1363 0 +15.31(+1.14%)
Dec 14, 2011 1325 1364 1335 1348 0 -7.14(-0.53%)
Dec 13, 2011 1355 1392 1347 1355 0 -12.92(-0.94%)
Dec 12, 2011 1353 1389 1353 1368 0 -16.89(-1.22%)
Dec 09, 2011 1335 1396 1363 1385 0 +20.69(+1.52%)
Dec 08, 2011 1354 1400 1359 1364 0 -32.81(-2.35%)
Dec 07, 2011 1354 1407 1369 1397 0 +1.55(+0.11%)
Dec 06, 2011 1367 1413 1384 1396 0 -5.32(-0.38%)
Dec 05, 2011 1356 1424 1385 1401 0 +14.49(+1.05%)
Dec 02, 2011 1382 1420 1375 1387 0 -9.85(-0.71%)
Dec 01, 2011 1373 1419 1382 1396 0 -2.39(-0.17%)
Nov 30, 2011 1358 1410 1361 1399 0 +49.99(+3.71%)
Nov 29, 2011 1318 1364 1327 1349 0 +8.93(+0.67%)
Nov 28, 2011 1298 1350 1313 1340 0 +47.55(+3.68%)
Nov 25, 2011 1274 1313 1287 1292 0 -12.49(-0.96%)
Nov 24, 2011 182.03 1308 1304 1305 0 -0.40(-0.03%)
Nov 23, 2011 1318 1329 1298 1305 0 -22.73(-1.71%)
Nov 22, 2011 1274 1344 1310 1328 0 +2.82(+0.21%)
Nov 21, 2011 1304 1341 1309 1325 0 -20.89(-1.55%)
Nov 18, 2011 1329 1364 1333 1346 0 +0.11(+0.01%)
Nov 17, 2011 1337 1376 1331 1346 0 -14.25(-1.05%)
Nov 16, 2011 1329 1391 1353 1360 0 -26.29(-1.90%)
Nov 15, 2011 1355 1398 1364 1386 0 +4.27(+0.31%)
Nov 14, 2011 1363 1401 1370 1382 0 -13.21(-0.95%)
Nov 11, 2011 1357 1407 1376 1395 0 +24.65(+1.80%)
Nov 10, 2011 1346 1385 1351 1371 0 +11.03(+0.81%)
Nov 09, 2011 1349 1391 1349 1360 0 -43.39(-3.09%)
Nov 08, 2011 1369 1416 1371 1403 0 +16.80(+1.21%)
Nov 07, 2011 1345 1396 1352 1386 0 +1.36(+0.10%)
Nov 04, 2011 1364 1404 1365 1385 0 -13.58(-0.97%)
Nov 03, 2011 1368 1413 1369 1398 0 +18.27(+1.32%)
Nov 02, 2011 1324 1397 1356 1380 0 +18.34(+1.35%)
Nov 01, 2011 1341 1394 1343 1362 0 -40.77(-2.91%)
Oct 31, 2011 1393 1436 1392 1403 0 -47.75(-3.29%)
Oct 28, 2011 1418 1468 1427 1450 0 +6.55(+0.45%)
Oct 27, 2011 1400 1470 1414 1444 0 +32.88(+2.33%)
Oct 26, 2011 1381 1427 1376 1411 0 +21.09(+1.52%)
Oct 25, 2011 1380 1425 1377 1390 0 -16.05(-1.14%)
Oct 24, 2011 1330 1415 1370 1406 0 +30.26(+2.20%)
Oct 21, 2011 1343 1386 1349 1376 0 +31.19(+2.32%)
Oct 20, 2011 1328 1361 1317 1344 0 +1.45(+0.11%)
Oct 19, 2011 1335 1376 1331 1343 0 -10.45(-0.77%)
Oct 18, 2011 1317 1367 1317 1353 0 +13.79(+1.03%)
Oct 17, 2011 1336 1371 1333 1340 0 -28.93(-2.11%)
Oct 14, 2011 1347 1379 1347 1369 0 +15.14(+1.12%)
Oct 13, 2011 1305 1364 1327 1353 0 +0.38(+0.03%)
Oct 12, 2011 1331 1376 1334 1353 0 +12.70(+0.95%)
Oct 11, 2011 1285 1354 1318 1340 0 +3.35(+0.25%)
Oct 10, 2011 1279 1348 1312 1337 0 +36.45(+2.80%)
Oct 07, 2011 1271 1328 1288 1301 0 -14.26(-1.08%)
Oct 06, 2011 1275 1323 1284 1315 0 +22.69(+1.76%)
Oct 05, 2011 1252 1303 1253 1292 0 +20.23(+1.59%)
Oct 04, 2011 1218 1280 1215 1272 0 +23.52(+1.88%)
Oct 03, 2011 1277 1313 1240 1248 0 -56.17(-4.31%)
Sep 30, 2011 1290 1338 1292 1305 0 -21.19(-1.60%)
Sep 29, 2011 1321 1352 1296 1326 0 +6.48(+0.49%)
Sep 28, 2011 1335 1367 1315 1319 0 -31.95(-2.36%)
Sep 27, 2011 1331 1378 1334 1351 0 +23.09(+1.74%)
Sep 26, 2011 1298 1338 1292 1328 0 +21.22(+1.62%)
Sep 23, 2011 1269 1322 1275 1307 0 +12.85(+0.99%)
Sep 22, 2011 1277 1321 1270 1294 0 -37.56(-2.82%)
Sep 21, 2011 1320 1384 1326 1332 0 -31.75(-2.33%)
Sep 20, 2011 1353 1398 1350 1363 0 -8.26(-0.60%)
Sep 19, 2011 1332 1388 1347 1372 0 -18.13(-1.30%)
Sep 16, 2011 1367 1401 1368 1390 0 +8.46(+0.61%)
Sep 15, 2011 1359 1393 1351 1381 0 +16.68(+1.22%)
Sep 14, 2011 1336 1382 1329 1365 0 +16.76(+1.24%)
Sep 13, 2011 1316 1361 1320 1348 0 +15.08(+1.13%)
Sep 12, 2011 1295 1341 1300 1333 0 -0.08(-0.01%)
Sep 09, 2011 1306 1370 1321 1333 0 -39.73(-2.89%)
Sep 08, 2011 1366 1407 1362 1373 0 -24.18(-1.73%)
Sep 07, 2011 1317 1405 1359 1397 0 +46.15(+3.42%)
Sep 06, 2011 1266 1360 1309 1351 0 -1.35(-0.10%)
Sep 05, 2011 92.07 1354 1351 1352 0 +0.02(+0.00%)
Sep 02, 2011 1313 1386 1343 1352 0 -35.57(-2.56%)
Sep 01, 2011 1381 1429 1381 1388 0 -22.05(-1.56%)
Aug 31, 2011 1364 1438 1394 1410 0 +1.68(+0.12%)
Aug 30, 2011 1360 1419 1375 1408 0 +10.89(+0.78%)
Aug 29, 2011 1342 1403 1362 1397 0 +40.51(+2.99%)
Aug 26, 2011 1292 1366 1298 1357 0 +25.76(+1.94%)
Aug 25, 2011 1345 1373 1319 1331 0 -31.68(-2.33%)
Aug 24, 2011 1311 1372 1325 1362 0 +14.43(+1.07%)
Aug 23, 2011 1280 1352 1295 1348 0 +46.80(+3.60%)
Aug 22, 2011 1304 1340 1291 1301 0 -2.75(-0.21%)
Aug 19, 2011 1271 1338 1288 1304 0 -12.66(-0.96%)
Aug 18, 2011 1298 1352 1301 1317 0 -59.84(-4.35%)
Aug 17, 2011 1361 1407 1362 1376 0 -4.97(-0.36%)
Aug 16, 2011 1345 1398 1353 1381 0 -8.87(-0.64%)
Aug 15, 2011 1370 1400 1358 1390 0 +33.54(+2.47%)
Aug 12, 2011 1326 1377 1332 1357 0 +13.38(+1.00%)
Aug 11, 2011 1267 1361 1281 1343 0 +53.72(+4.17%)
Aug 10, 2011 1297 1347 1278 1290 0 -54.94(-4.09%)
Aug 09, 2011 1336 1356 1261 1345 0 +60.36(+4.70%)
Aug 08, 2011 1312 1367 1273 1284 0 -93.99(-6.82%)
Aug 05, 2011 1375 1418 1337 1378 0 -13.07(-0.94%)
Aug 04, 2011 1419 1459 1382 1391 0 -76.87(-5.24%)
Aug 03, 2011 1434 1483 1420 1468 0 +8.21(+0.56%)
Aug 02, 2011 1437 1512 1453 1460 0 -38.80(-2.59%)
Aug 01, 2011 1519 1555 1475 1499 0 -41.29(-2.68%)
Jul 29, 2011 1505 1561 1512 1540 0 -2.87(-0.19%)
Jul 28, 2011 1519 1572 1531 1543 0 -3.69(-0.24%)
Jul 27, 2011 1552 1588 1537 1547 0 -38.82(-2.45%)
Jul 26, 2011 1569 1608 1576 1585 0 -7.38(-0.46%)
Jul 25, 2011 1569 1614 1582 1593 0 -17.68(-1.10%)
Jul 22, 2011 1582 1622 1597 1610 0 -4.12(-0.26%)
Jul 21, 2011 1578 1628 1593 1615 0 +18.17(+1.14%)
Jul 20, 2011 1577 1614 1582 1596 0 -7.14(-0.45%)
Jul 19, 2011 1536 1616 1579 1604 0 +14.83(+0.93%)
Jul 18, 2011 1544 1611 1573 1589 0 -14.22(-0.89%)
Jul 15, 2011 1553 1620 1587 1603 0 -0.25(-0.02%)
Jul 14, 2011 1566 1631 1595 1603 0 -11.27(-0.70%)
Jul 13, 2011 1557 1638 1602 1614 0 +10.64(+0.66%)
Jul 12, 2011 1545 1626 1592 1604 0 -3.10(-0.19%)
Jul 11, 2011 1565 1633 1596 1607 0 -30.88(-1.89%)
Jul 08, 2011 1604 1648 1617 1638 0 -5.81(-0.35%)
Jul 07, 2011 1618 1660 1626 1644 0 +5.40(+0.33%)
Jul 06, 2011 1571 1650 1616 1638 0 +12.54(+0.77%)
Jul 05, 2011 1602 1639 1612 1626 0 -0.23(-0.01%)
Jul 04, 2011 209.28 1627 1622 1626 0 +0.00(+0.00%)
Jul 01, 2011 1576 1632 1595 1626 0 +22.15(+1.38%)
Jun 30, 2011 1571 1618 1589 1604 0 +10.85(+0.68%)
Jun 29, 2011 1568 1609 1579 1593 0 +2.10(+0.13%)
Jun 28, 2011 1545 1598 1564 1591 0 +22.49(+1.43%)
Jun 27, 2011 1504 1580 1543 1568 0 +10.21(+0.66%)
Jun 24, 2011 1538 1581 1539 1558 0 -8.52(-0.54%)
Jun 23, 2011 1528 1576 1530 1567 0 -2.85(-0.18%)
Jun 22, 2011 1519 1593 1562 1569 0 -10.51(-0.67%)
Jun 21, 2011 1537 1591 1555 1580 0 +23.39(+1.50%)
Jun 20, 2011 1532 1567 1542 1557 0 +11.99(+0.78%)
Jun 17, 2011 1499 1566 1534 1545 0 +19.35(+1.27%)
Jun 16, 2011 1494 1542 1503 1525 0 -9.13(-0.60%)
Jun 15, 2011 1516 1562 1524 1534 0 -20.21(-1.30%)
Jun 14, 2011 1518 1566 1534 1555 0 +22.25(+1.45%)
Jun 13, 2011 1509 1553 1521 1532 0 -0.80(-0.05%)
Jun 10, 2011 1508 1558 1522 1533 0 -23.30(-1.50%)
Jun 09, 2011 1502 1570 1531 1556 0 +17.38(+1.13%)
Jun 08, 2011 1517 1557 1526 1539 0 -9.83(-0.63%)
Jun 07, 2011 1525 1569 1537 1549 0 +5.02(+0.33%)
Jun 06, 2011 1517 1572 1535 1544 0 -22.97(-1.47%)
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.