Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 999.08 1016 980.44 1008 0 +11.95(+1.20%)
May 28, 2009 1000 1015 978.63 995.59 0 -0.54(-0.05%)
May 27, 2009 1001 1016 985.05 996.13 0 -5.95(-0.59%)
May 26, 2009 976.14 1012 964.64 1002 0 +21.49(+2.19%)
May 25, 2009 986.33 1001 968.84 980.59 0 +0.00(+0.00%)
May 22, 2009 986.32 1001 968.84 980.59 0 -1.74(-0.18%)
May 21, 2009 995.45 1011 968.57 982.32 0 -20.95(-2.09%)
May 20, 2009 1003 1027 989.09 1003 0 +5.73(+0.57%)
May 19, 2009 993.88 1016 976.00 997.54 0 +4.79(+0.48%)
May 18, 2009 984.19 1005 958.80 992.75 0 +20.75(+2.13%)
May 15, 2009 985.98 1001 959.23 972.00 0 -14.60(-1.48%)
May 14, 2009 985.01 1004 964.34 986.60 0 +3.27(+0.33%)
May 13, 2009 997.51 1013 970.83 983.33 0 -21.27(-2.12%)
May 12, 2009 1011 1027 984.20 1005 0 -1.53(-0.15%)
May 11, 2009 1002 1027 984.21 1006 0 -3.52(-0.35%)
May 08, 2009 997.92 1025 982.00 1010 0 +18.54(+1.87%)
May 07, 2009 981.41 1019 963.92 991.11 0 +19.05(+1.96%)
May 06, 2009 986.29 997.25 953.28 972.06 0 -5.95(-0.61%)
May 05, 2009 971.41 995.30 950.55 978.01 0 +4.59(+0.47%)
May 04, 2009 961.96 981.56 944.29 973.42 0 +24.49(+2.58%)
May 01, 2009 956.38 971.42 928.83 948.93 0 -4.49(-0.47%)
Apr 30, 2009 971.14 990.19 938.29 953.42 0 -10.63(-1.10%)
Apr 29, 2009 953.59 981.14 934.84 964.05 0 +20.08(+2.13%)
Apr 28, 2009 930.15 965.73 914.81 943.97 0 +10.03(+1.07%)
Apr 27, 2009 920.43 953.32 907.40 933.94 0 +12.13(+1.32%)
Apr 24, 2009 912.31 937.81 896.08 921.81 0 +16.14(+1.78%)
Apr 23, 2009 910.78 928.17 881.45 905.67 0 -3.77(-0.42%)
Apr 22, 2009 906.05 931.81 888.03 909.44 0 -2.15(-0.24%)
Apr 21, 2009 901.65 931.01 883.20 911.59 0 +11.02(+1.22%)
Apr 20, 2009 911.37 928.01 888.55 900.57 0 -23.95(-2.59%)
Apr 17, 2009 918.24 938.47 901.94 924.52 0 +8.30(+0.91%)
Apr 16, 2009 915.07 933.00 893.74 916.22 0 +8.18(+0.90%)
Apr 15, 2009 898.48 921.98 881.54 908.04 0 +4.34(+0.48%)
Apr 14, 2009 904.07 923.74 885.68 903.70 0 -5.97(-0.66%)
Apr 13, 2009 905.16 922.94 890.85 909.67 0 +2.19(+0.24%)
Apr 10, 2009 899.74 922.57 884.73 907.48 0 +0.00(+0.00%)
Apr 09, 2009 899.74 922.57 884.73 907.48 0 +18.11(+2.04%)
Apr 08, 2009 884.63 903.52 866.68 889.37 0 +10.43(+1.19%)
Apr 07, 2009 880.46 904.72 861.50 878.93 0 -8.51(-0.96%)
Apr 06, 2009 883.72 907.83 868.48 887.44 0 -2.01(-0.23%)
Apr 03, 2009 894.88 909.90 867.27 889.45 0 -6.57(-0.73%)
Apr 02, 2009 893.91 919.32 875.89 896.02 0 +15.05(+1.71%)
Apr 01, 2009 871.60 891.58 851.31 880.96 0 -2.42(-0.27%)
Mar 31, 2009 879.46 907.33 863.41 883.38 0 +11.65(+1.34%)
Mar 30, 2009 869.60 887.68 847.78 871.73 0 -10.59(-1.20%)
Mar 27, 2009 895.27 911.31 872.00 882.32 0 -22.47(-2.48%)
Mar 26, 2009 886.73 915.56 871.89 904.79 0 +3.43(+0.38%)
Mar 25, 2009 892.37 920.20 873.24 901.36 0 +17.23(+1.95%)
Mar 24, 2009 886.84 910.44 868.20 884.13 0 -11.92(-1.33%)
Mar 23, 2009 874.66 900.42 864.24 896.06 0 +37.18(+4.33%)
Mar 20, 2009 872.76 886.55 846.45 858.88 0 -11.43(-1.31%)
Mar 19, 2009 894.86 903.19 855.04 870.31 0 -19.85(-2.23%)
Mar 18, 2009 882.71 911.24 865.50 890.16 0 +1.88(+0.21%)
Mar 17, 2009 869.38 893.27 852.21 888.28 0 +22.02(+2.54%)
Mar 16, 2009 880.15 897.75 855.93 866.26 0 -9.84(-1.12%)
Mar 13, 2009 858.83 886.27 844.98 876.10 0 +21.30(+2.49%)
Mar 12, 2009 811.93 861.46 802.49 854.80 0 +42.44(+5.22%)
Mar 11, 2009 825.82 847.62 800.15 812.36 0 -10.66(-1.30%)
Mar 10, 2009 801.48 835.58 790.13 823.02 0 +30.48(+3.85%)
Mar 09, 2009 798.12 819.27 779.04 792.54 0 -13.20(-1.64%)
Mar 06, 2009 806.77 825.54 781.18 805.74 0 +1.96(+0.24%)
Mar 05, 2009 826.00 837.15 794.48 803.78 0 -34.71(-4.14%)
Mar 04, 2009 825.96 856.37 810.31 838.49 0 +20.66(+2.53%)
Mar 03, 2009 826.34 848.45 796.93 817.82 0 -2.42(-0.30%)
Mar 02, 2009 852.82 866.82 808.09 820.24 0 -47.02(-5.42%)
Feb 27, 2009 884.08 906.82 855.18 867.26 0 -29.10(-3.25%)
Feb 26, 2009 945.46 957.30 885.37 896.36 0 -44.50(-4.73%)
Feb 25, 2009 958.05 970.43 925.28 940.86 0 -21.74(-2.26%)
Feb 24, 2009 949.91 975.54 934.46 962.60 0 +19.76(+2.10%)
Feb 23, 2009 977.13 988.29 932.43 942.84 0 -31.22(-3.20%)
Feb 20, 2009 972.15 994.46 949.03 974.05 0 -8.03(-0.82%)
Feb 19, 2009 993.95 1010 972.64 982.09 0 -3.79(-0.38%)
Feb 18, 2009 995.07 1008 969.34 985.88 0 -4.11(-0.42%)
Feb 17, 2009 992.69 1013 971.31 989.99 0 -22.43(-2.22%)
Feb 16, 2009 1011 1031 994.39 1012 0 +0.00(+0.00%)
Feb 13, 2009 1011 1031 994.39 1012 0 -1.65(-0.16%)
Feb 12, 2009 991.03 1021 973.34 1014 0 +13.42(+1.34%)
Feb 11, 2009 992.33 1014 975.26 1001 0 +12.54(+1.27%)
Feb 10, 2009 1009 1029 973.68 988.11 0 -27.06(-2.67%)
Feb 09, 2009 1015 1030 994.44 1015 0 -0.95(-0.09%)
Feb 06, 2009 997.15 1028 986.80 1016 0 +13.73(+1.37%)
Feb 05, 2009 984.40 1015 973.62 1002 0 +13.75(+1.39%)
Feb 04, 2009 999.48 1017 976.78 988.64 0 -8.85(-0.89%)
Feb 03, 2009 985.54 1011 964.83 997.49 0 +18.00(+1.84%)
Feb 02, 2009 959.76 992.72 947.21 979.49 0 +11.01(+1.14%)
Jan 30, 2009 977.73 992.83 953.77 968.48 0 -5.84(-0.60%)
Jan 29, 2009 982.83 999.28 960.15 974.32 0 -17.83(-1.80%)
Jan 28, 2009 986.47 1007 969.00 992.15 0 +18.03(+1.85%)
Jan 27, 2009 961.13 986.32 950.48 974.13 0 +18.39(+1.92%)
Jan 26, 2009 951.54 977.39 933.36 955.74 0 +8.97(+0.95%)
Jan 23, 2009 937.08 964.39 916.89 946.77 0 -5.03(-0.53%)
Jan 22, 2009 942.15 968.49 925.56 951.80 0 -3.06(-0.32%)
Jan 21, 2009 936.65 965.65 914.68 954.87 0 +26.42(+2.85%)
Jan 20, 2009 963.67 978.99 921.22 928.45 0 -45.52(-4.67%)
Jan 19, 2009 970.45 989.45 946.81 973.97 0 +3.21(+0.33%)
Jan 16, 2009 968.01 986.60 943.92 970.75 0 +10.34(+1.08%)
Jan 15, 2009 952.80 973.12 919.04 960.42 0 +6.79(+0.71%)
Jan 14, 2009 963.68 978.94 938.55 953.62 0 -22.65(-2.32%)
Jan 13, 2009 965.33 993.66 949.10 976.28 0 +6.55(+0.68%)
Jan 12, 2009 980.67 996.96 952.98 969.73 0 -12.64(-1.29%)
Jan 09, 2009 996.42 1009 959.93 982.37 0 -14.72(-1.48%)
Jan 08, 2009 986.35 1012 965.48 997.09 0 +9.45(+0.96%)
Jan 07, 2009 988.44 1011 967.50 987.64 0 -9.09(-0.91%)
Jan 06, 2009 998.76 1023 969.42 996.73 0 +1.34(+0.13%)
Jan 05, 2009 997.66 1015 969.39 995.39 0 -5.20(-0.52%)
Jan 02, 2009 985.31 1012 965.29 1001 0 +21.20(+2.16%)
Jan 01, 2009 963.12 993.36 951.03 979.39 0 +1.00(+0.10%)
Dec 31, 2008 962.69 992.10 950.98 978.39 0 +13.93(+1.44%)
Dec 30, 2008 945.87 970.08 933.72 964.46 0 +25.41(+2.71%)
Dec 29, 2008 949.79 959.52 920.81 939.05 0 -9.44(-1.00%)
Dec 26, 2008 941.44 957.67 927.80 948.49 0 +8.34(+0.89%)
Dec 25, 2008 939.55 953.35 921.73 940.15 0 +0.00(+0.00%)
Dec 24, 2008 939.55 953.35 921.73 940.15 0 +0.82(+0.09%)
Dec 23, 2008 948.13 966.12 926.06 939.34 0 -3.78(-0.40%)
Dec 22, 2008 957.25 969.96 919.67 943.12 0 -10.36(-1.09%)
Dec 19, 2008 956.85 982.27 929.68 953.48 0 +4.39(+0.46%)
Dec 18, 2008 945.67 975.16 923.21 949.09 0 +6.94(+0.74%)
Dec 17, 2008 929.35 960.44 915.57 942.15 0 +4.07(+0.43%)
Dec 16, 2008 909.76 947.64 894.68 938.08 0 +33.76(+3.73%)
Dec 15, 2008 921.08 935.39 886.40 904.32 0 -15.68(-1.70%)
Dec 12, 2008 894.10 929.53 879.70 919.99 0 +8.58(+0.94%)
Dec 11, 2008 914.16 948.86 893.91 911.41 0 -9.28(-1.01%)
Dec 10, 2008 921.21 945.55 898.33 920.69 0 +5.06(+0.55%)
Dec 09, 2008 924.81 953.19 898.16 915.63 0 -17.31(-1.86%)
Dec 08, 2008 925.96 955.40 902.59 932.95 0 +21.35(+2.34%)
Dec 05, 2008 876.41 920.68 851.57 911.60 0 +28.09(+3.18%)
Dec 04, 2008 891.39 920.57 864.61 883.51 0 -17.93(-1.99%)
Dec 03, 2008 879.63 914.29 854.41 901.44 0 +19.72(+2.24%)
Dec 02, 2008 865.46 894.47 841.62 881.72 0 +28.03(+3.28%)
Dec 01, 2008 892.57 910.39 844.08 853.69 0 -54.14(-5.96%)
Nov 28, 2008 891.86 917.12 877.87 907.83 0 +12.46(+1.39%)
Nov 27, 2008 860.33 903.07 846.84 895.37 0 +0.00(+0.00%)
Nov 26, 2008 860.33 903.07 846.84 895.37 0 +19.08(+2.18%)
Nov 25, 2008 879.34 931.35 844.70 876.29 0 +5.41(+0.62%)
Nov 24, 2008 844.63 887.49 822.00 870.88 0 +36.37(+4.36%)
Nov 21, 2008 829.67 856.12 773.38 834.51 0 +18.11(+2.22%)
Nov 20, 2008 866.87 892.10 802.95 816.40 0 -60.67(-6.92%)
Nov 19, 2008 931.38 950.45 870.29 877.07 0 -58.97(-6.30%)
Nov 18, 2008 938.48 965.04 901.86 936.04 0 -4.34(-0.46%)
Nov 17, 2008 946.23 974.83 921.27 940.38 0 -12.65(-1.33%)
Nov 14, 2008 971.86 1001 940.33 953.03 0 -34.79(-3.52%)
Nov 13, 2008 938.04 996.49 904.10 987.82 0 +55.98(+6.01%)
Nov 12, 2008 958.38 978.68 922.59 931.84 0 -41.42(-4.26%)
Nov 11, 2008 983.57 1005 950.46 973.26 0 -17.54(-1.77%)
Nov 10, 2008 1017 1030 973.92 990.80 0 -9.90(-0.99%)
Nov 07, 2008 991.42 1020 966.70 1001 0 +17.77(+1.81%)
Nov 06, 2008 1002 1027 964.43 982.93 0 -24.86(-2.47%)
Nov 05, 2008 1027 1057 984.70 1008 0 -29.62(-2.86%)
Nov 04, 2008 1048 1071 1005 1037 0 +3.28(+0.32%)
Nov 03, 2008 1032 1059 1002 1034 0 +9.92(+0.97%)
Oct 31, 2008 988.74 1044 962.24 1024 0 +30.68(+3.09%)
Oct 30, 2008 973.73 1014 945.74 993.53 0 +43.82(+4.61%)
Oct 29, 2008 940.12 987.70 913.11 949.71 0 +9.60(+1.02%)
Oct 28, 2008 907.17 954.81 869.54 940.10 0 +50.31(+5.65%)
Oct 27, 2008 920.50 948.70 877.87 889.79 0 -43.29(-4.64%)
Oct 24, 2008 906.24 962.70 883.44 933.08 0 -30.03(-3.12%)
Oct 23, 2008 983.24 1011 918.86 963.11 0 -20.72(-2.11%)
Oct 22, 2008 1011 1031 960.83 983.83 0 -50.49(-4.88%)
Oct 21, 2008 1036 1070 1012 1034 0 -11.47(-1.10%)
Oct 20, 2008 1023 1057 996.97 1046 0 +34.71(+3.43%)
Oct 17, 2008 997.92 1060 969.11 1011 0 -2.79(-0.28%)
Oct 16, 2008 998.11 1037 941.22 1014 0 +25.29(+2.56%)
Oct 15, 2008 1055 1071 979.51 988.58 0 -76.37(-7.17%)
Oct 14, 2008 1099 1128 1031 1065 0 -1.94(-0.18%)
Oct 13, 2008 1009 1085 978.25 1067 0 +102.52(+10.63%)
Oct 10, 2008 950.34 1022 874.93 964.37 0 -23.86(-2.41%)
Oct 09, 2008 1081 1101 974.83 988.23 0 -86.64(-8.06%)
Oct 08, 2008 1073 1124 1041 1075 0 -18.57(-1.70%)
Oct 07, 2008 1137 1166 1078 1093 0 -37.69(-3.33%)
Oct 06, 2008 1176 1194 1079 1131 0 -64.36(-5.38%)
Oct 03, 2008 1223 1249 1183 1195 0 -17.18(-1.42%)
Oct 02, 2008 1239 1256 1198 1213 0 -27.91(-2.25%)
Oct 01, 2008 1242 1267 1214 1241 0 -9.61(-0.77%)
Sep 30, 2008 1243 1271 1206 1250 0 +22.88(+1.86%)
Sep 29, 2008 1274 1295 1197 1227 0 -61.29(-4.76%)
Sep 26, 2008 1274 1307 1256 1289 0 +0.73(+0.06%)
Sep 25, 2008 1283 1309 1264 1288 0 +10.94(+0.86%)
Sep 24, 2008 1281 1303 1257 1277 0 -2.09(-0.16%)
Sep 23, 2008 1289 1317 1261 1279 0 -10.39(-0.81%)
Sep 22, 2008 1314 1335 1275 1289 0 -29.78(-2.26%)
Sep 19, 2008 1347 1388 1259 1319 0 +19.63(+1.51%)
Sep 18, 2008 1275 1324 1233 1300 0 +36.83(+2.92%)
Sep 17, 2008 1295 1319 1249 1263 0 -44.11(-3.38%)
Sep 16, 2008 1289 1326 1262 1307 0 +4.73(+0.36%)
Sep 15, 2008 1304 1337 1280 1302 0 -29.63(-2.22%)
Sep 12, 2008 1322 1346 1302 1332 0 +3.76(+0.28%)
Sep 11, 2008 1309 1341 1288 1328 0 +6.63(+0.50%)
Sep 10, 2008 1326 1345 1300 1321 0 +2.31(+0.18%)
Sep 09, 2008 1338 1363 1311 1319 0 -21.24(-1.58%)
Sep 08, 2008 1340 1360 1312 1340 0 +21.10(+1.60%)
Sep 05, 2008 1322 1338 1296 1319 0 -9.16(-0.69%)
Sep 04, 2008 1353 1364 1318 1328 0 -31.57(-2.32%)
Sep 03, 2008 1355 1376 1337 1360 0 +3.13(+0.23%)
Sep 02, 2008 1369 1392 1340 1357 0 -1.33(-0.10%)
Sep 01, 2008 1366 1382 1347 1358 0 +0.00(+0.00%)
Aug 29, 2008 1366 1382 1347 1358 0 -11.81(-0.86%)
Aug 28, 2008 1358 1379 1346 1370 0 +13.50(+1.00%)
Aug 27, 2008 1351 1372 1330 1356 0 +5.63(+0.42%)
Aug 26, 2008 1348 1370 1332 1351 0 +1.87(+0.14%)
Aug 25, 2008 1365 1378 1333 1349 0 -22.78(-1.66%)
Aug 22, 2008 1359 1384 1344 1372 0 +17.33(+1.28%)
Aug 21, 2008 1346 1369 1329 1354 0 +0.88(+0.07%)
Aug 20, 2008 1364 1378 1335 1353 0 -7.47(-0.55%)
Aug 19, 2008 1368 1386 1342 1361 0 -13.31(-0.97%)
Aug 18, 2008 1399 1412 1362 1374 0 -23.27(-1.67%)
Aug 15, 2008 1386 1417 1362 1398 0 +15.63(+1.13%)
Aug 14, 2008 1363 1399 1352 1382 0 +10.22(+0.75%)
Aug 13, 2008 1365 1389 1345 1372 0 +4.14(+0.30%)
Aug 12, 2008 1380 1397 1352 1368 0 -16.02(-1.16%)
Aug 11, 2008 1370 1398 1351 1384 0 +12.82(+0.94%)
Aug 08, 2008 1338 1385 1329 1371 0 +30.79(+2.30%)
Aug 07, 2008 1342 1372 1318 1340 0 -8.37(-0.62%)
Aug 06, 2008 1344 1368 1322 1348 0 +2.11(+0.16%)
Aug 05, 2008 1332 1359 1312 1346 0 +19.65(+1.48%)
Aug 04, 2008 1321 1346 1302 1327 0 +10.38(+0.79%)
Aug 01, 2008 1317 1342 1288 1316 0 -17.89(-1.34%)
Jul 31, 2008 1321 1360 1304 1334 0 +8.62(+0.65%)
Jul 30, 2008 1331 1355 1301 1325 0 -25.82(-1.91%)
Jul 29, 2008 1349 1372 1321 1351 0 +12.76(+0.95%)
Jul 28, 2008 1362 1380 1326 1339 0 -21.93(-1.61%)
Jul 25, 2008 1351 1377 1334 1360 0 +14.19(+1.05%)
Jul 24, 2008 1354 1377 1325 1346 0 -9.62(-0.71%)
Jul 23, 2008 1357 1379 1330 1356 0 +4.13(+0.31%)
Jul 22, 2008 1328 1366 1313 1352 0 +21.74(+1.63%)
Jul 21, 2008 1335 1355 1311 1330 0 -0.73(-0.05%)
Jul 18, 2008 1325 1353 1301 1331 0 +3.94(+0.30%)
Jul 17, 2008 1318 1349 1291 1327 0 +12.96(+0.99%)
Jul 16, 2008 1303 1332 1285 1314 0 +10.23(+0.78%)
Jul 15, 2008 1284 1321 1267 1304 0 +10.85(+0.84%)
Jul 14, 2008 1311 1324 1275 1293 0 -10.63(-0.82%)
Jul 11, 2008 1299 1322 1277 1303 0 -13.41(-1.02%)
Jul 10, 2008 1305 1334 1285 1317 0 +12.21(+0.94%)
Jul 09, 2008 1311 1333 1290 1305 0 -5.49(-0.42%)
Jul 08, 2008 1277 1318 1264 1310 0 +31.75(+2.48%)
Jul 07, 2008 1287 1306 1258 1278 0 -7.66(-0.60%)
Jul 04, 2008 1300 1313 1269 1286 0 +0.00(+0.00%)
Jul 03, 2008 1300 1313 1269 1286 0 -11.79(-0.91%)
Jul 02, 2008 1310 1330 1284 1298 0 -6.61(-0.51%)
Jul 01, 2008 1295 1320 1273 1304 0 +0.92(+0.07%)
Jun 30, 2008 1306 1330 1287 1303 0 -4.40(-0.34%)
Jun 27, 2008 1306 1330 1286 1308 0 +0.29(+0.02%)
Jun 26, 2008 1315 1336 1292 1308 0 -16.22(-1.23%)
Jun 25, 2008 1312 1341 1297 1324 0 +10.28(+0.78%)
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.