Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3096 3107 3048 3049 0 -47.26(-1.53%)
May 29, 2008 3070 3114 3070 3096 0 +25.78(+0.84%)
May 28, 2008 3067 3083 3056 3070 0 +3.55(+0.12%)
May 27, 2008 3053 3074 3044 3067 0 +13.76(+0.45%)
May 26, 2008 3027 3055 3027 3053 0 +26.11(+0.86%)
May 23, 2008 3025 3037 3019 3027 0 +1.45(+0.05%)
May 22, 2008 3021 3027 2997 3025 0 +4.44(+0.15%)
May 21, 2008 3021 3021 3021 3021 0 +0.00(+0.00%)
May 20, 2008 2988 3023 2988 3021 0 +32.90(+1.10%)
May 19, 2008 2964 3001 2964 2988 0 +24.28(+0.82%)
May 16, 2008 2919 2965 2919 2964 0 +45.27(+1.55%)
May 15, 2008 2909 2923 2906 2919 0 +9.26(+0.32%)
May 14, 2008 2896 2924 2896 2909 0 +13.17(+0.45%)
May 13, 2008 2907 2915 2884 2896 0 -10.58(-0.36%)
May 12, 2008 2920 2931 2907 2907 0 -12.96(-0.44%)
May 09, 2008 2922 2925 2898 2920 0 -2.49(-0.09%)
May 08, 2008 2924 2929 2915 2922 0 -2.26(-0.08%)
May 07, 2008 2957 2972 2916 2924 0 -33.06(-1.12%)
May 06, 2008 2979 2986 2955 2957 0 -21.86(-0.73%)
May 05, 2008 2998 3013 2977 2979 0 -18.48(-0.62%)
May 02, 2008 2989 3025 2989 2998 0 +8.42(+0.28%)
May 01, 2008 2969 2997 2968 2989 0 +0.00(+0.00%)
Apr 30, 2008 2967 2997 2967 2989 0 +22.41(+0.76%)
Apr 29, 2008 3006 3007 2965 2967 0 -39.48(-1.31%)
Apr 28, 2008 3020 3029 3005 3006 0 -13.10(-0.43%)
Apr 25, 2008 3021 3035 3013 3020 0 -1.70(-0.06%)
Apr 24, 2008 3018 3027 2987 3021 0 +3.74(+0.12%)
Apr 23, 2008 3044 3050 2982 3018 0 -26.31(-0.86%)
Apr 22, 2008 3089 3089 3042 3044 0 -45.51(-1.47%)
Apr 21, 2008 3064 3090 3048 3089 0 +24.87(+0.81%)
Apr 18, 2008 3034 3070 3034 3064 0 +30.33(+1.00%)
Apr 17, 2008 3028 3053 3027 3034 0 +6.25(+0.21%)
Apr 16, 2008 2997 3036 2997 3028 0 +31.15(+1.04%)
Apr 15, 2008 2966 3018 2966 2997 0 +30.38(+1.02%)
Apr 14, 2008 2947 2968 2947 2966 0 +18.92(+0.64%)
Apr 11, 2008 2939 2959 2938 2947 0 +8.70(+0.30%)
Apr 10, 2008 2946 2952 2939 2939 0 -7.24(-0.25%)
Apr 09, 2008 2942 2949 2924 2946 0 +4.45(+0.15%)
Apr 08, 2008 2946 2951 2934 2942 0 -4.87(-0.17%)
Apr 07, 2008 2937 2962 2936 2946 0 +9.32(+0.32%)
Apr 04, 2008 2913 2938 2908 2937 0 +18.59(+0.64%)
Apr 03, 2008 2899 2921 2893 2919 0 +19.45(+0.67%)
Apr 02, 2008 2921 2926 2898 2899 0 -22.31(-0.76%)
Apr 01, 2008 2902 2926 2902 2921 0 +19.35(+0.67%)
Mar 31, 2008 2890 2905 2882 2902 0 +11.62(+0.40%)
Mar 28, 2008 2887 2903 2886 2890 0 +3.96(+0.14%)
Mar 27, 2008 2867 2889 2865 2886 0 +19.83(+0.69%)
Mar 26, 2008 2890 2892 2852 2867 0 -23.58(-0.82%)
Mar 25, 2008 2888 2896 2876 2890 0 +4.29(+0.15%)
Mar 24, 2008 2843 2896 2843 2886 0 +42.97(+1.51%)
Mar 21, 2008 2844 2850 2829 2843 0 +0.00(+0.00%)
Mar 20, 2008 2844 2850 2829 2843 0 +4.48(+0.16%)
Mar 19, 2008 2841 2852 2821 2838 0 -2.16(-0.08%)
Mar 18, 2008 2836 2868 2817 2841 0 +4.66(+0.16%)
Mar 17, 2008 2842 2843 2777 2836 0 -7.66(-0.27%)
Mar 14, 2008 2848 2889 2829 2844 0 -4.07(-0.14%)
Mar 13, 2008 2848 2867 2802 2848 0 -0.61(-0.02%)
Mar 12, 2008 2776 2855 2776 2848 0 +73.31(+2.64%)
Mar 11, 2008 2710 2780 2710 2775 0 +65.16(+2.40%)
Mar 10, 2008 2741 2749 2703 2710 0 -30.47(-1.11%)
Mar 08, 2008 2756 2764 2736 2740 0 -15.34(-0.56%)
Mar 07, 2008 2780 2782 2749 2756 0 -24.10(-0.87%)
Mar 06, 2008 2755 2785 2745 2780 0 +28.28(+1.03%)
Mar 05, 2008 2792 2792 2728 2751 0 -40.26(-1.44%)
Mar 04, 2008 2837 2839 2784 2792 0 +0.00(+0.00%)
Mar 03, 2008 2837 2839 2784 2792 0 -45.12(-1.59%)
Mar 01, 2008 2903 2907 2833 2837 0 -66.92(-2.30%)
Feb 29, 2008 2933 2933 2903 2904 0 -29.36(-1.00%)
Feb 28, 2008 2931 2939 2902 2933 0 +2.29(+0.08%)
Feb 27, 2008 2937 2949 2924 2931 0 -6.55(-0.22%)
Feb 26, 2008 2904 2941 2903 2937 0 +0.00(+0.00%)
Feb 25, 2008 2904 2941 2903 2937 0 +33.53(+1.15%)
Feb 23, 2008 2910 2922 2900 2904 0 -6.20(-0.21%)
Feb 22, 2008 2917 2938 2894 2910 0 -1.24(-0.04%)
Feb 21, 2008 2873 2914 2849 2911 0 +37.14(+1.29%)
Feb 20, 2008 2868 2904 2868 2874 0 +6.88(+0.24%)
Feb 19, 2008 2833 2872 2833 2867 0 +11.57(+0.41%)
Feb 18, 2008 2833 2861 2833 2856 0 +24.96(+0.88%)
Feb 16, 2008 2852 2853 2817 2831 0 -21.58(-0.76%)
Feb 15, 2008 2875 2896 2852 2852 0 -22.13(-0.77%)
Feb 14, 2008 2827 2877 2820 2874 0 +48.02(+1.70%)
Feb 13, 2008 2774 2834 2774 2826 0 +52.42(+1.89%)
Feb 12, 2008 2735 2774 2731 2774 0 +0.00(+0.00%)
Feb 11, 2008 2735 2774 2731 2774 0 +39.07(+1.43%)
Feb 09, 2008 2731 2742 2727 2735 0 +3.92(+0.14%)
Feb 08, 2008 2745 2745 2706 2731 0 -14.02(-0.51%)
Feb 07, 2008 2717 2753 2717 2745 0 +29.70(+1.09%)
Feb 06, 2008 2808 2808 2710 2715 0 -92.64(-3.30%)
Feb 05, 2008 2815 2829 2804 2808 0 +0.00(+0.00%)
Feb 04, 2008 2815 2829 2804 2808 0 -5.70(-0.20%)
Feb 02, 2008 2788 2831 2788 2814 0 +25.33(+0.91%)
Feb 01, 2008 2792 2792 2715 2788 0 -6.19(-0.22%)
Jan 31, 2008 2742 2798 2718 2795 0 +51.84(+1.89%)
Jan 30, 2008 2659 2754 2658 2743 0 +83.95(+3.16%)
Jan 29, 2008 2645 2669 2612 2659 0 +0.00(+0.00%)
Jan 28, 2008 2645 2669 2612 2659 0 +11.15(+0.42%)
Jan 26, 2008 2671 2753 2645 2648 0 -23.57(-0.88%)
Jan 25, 2008 2532 2679 2532 2671 0 +146.54(+5.80%)
Jan 24, 2008 2546 2547 2425 2525 0 -22.26(-0.87%)
Jan 23, 2008 2426 2555 2369 2547 0 +119.77(+4.93%)
Jan 22, 2008 2549 2549 2392 2427 0 +0.00(+0.00%)
Jan 21, 2008 2549 2549 2392 2427 0 -128.55(-5.03%)
Jan 19, 2008 2588 2627 2553 2556 0 -31.76(-1.23%)
Jan 18, 2008 2682 2695 2585 2587 0 -97.09(-3.62%)
Jan 17, 2008 2726 2726 2641 2685 0 -43.26(-1.59%)
Jan 16, 2008 2798 2799 2724 2728 0 -73.42(-2.62%)
Jan 15, 2008 2828 2845 2795 2801 0 +0.00(+0.00%)
Jan 14, 2008 2828 2845 2795 2801 0 -20.51(-0.73%)
Jan 12, 2008 2829 2851 2809 2822 0 +0.61(+0.02%)
Jan 11, 2008 2751 2821 2751 2821 0 +71.28(+2.59%)
Jan 10, 2008 2825 2830 2716 2750 0 -73.07(-2.59%)
Jan 09, 2008 2854 2873 2818 2823 0 -28.16(-0.99%)
Jan 08, 2008 2911 2929 2849 2851 0 +0.00(+0.00%)
Jan 07, 2008 2911 2929 2849 2851 0 -56.80(-1.95%)
Jan 05, 2008 2989 2989 2905 2908 0 -81.83(-2.74%)
Jan 04, 2008 2998 3001 2965 2990 0 -6.68(-0.22%)
Jan 03, 2008 3052 3056 2991 2996 0 +0.00(+0.00%)
Jan 02, 2008 3052 3056 2991 2996 0 -55.48(-1.82%)
Jan 01, 2008 3059 3076 3047 3052 0 +0.00(+0.00%)
Dec 31, 2007 3059 3076 3047 3052 0 +0.00(+0.00%)
Dec 29, 2007 3059 3076 3047 3052 0 -7.56(-0.25%)
Dec 28, 2007 3077 3096 3059 3059 0 -17.86(-0.58%)
Dec 27, 2007 3080 3088 3057 3077 0 +0.00(+0.00%)
Dec 26, 2007 3080 3088 3057 3077 0 -2.72(-0.09%)
Dec 25, 2007 3086 3091 3079 3080 0 +0.00(+0.00%)
Dec 24, 2007 3086 3091 3079 3080 0 -5.44(-0.18%)
Dec 22, 2007 3033 3095 3033 3085 0 +53.91(+1.78%)
Dec 21, 2007 2953 3041 2953 3032 0 +79.50(+2.69%)
Dec 20, 2007 2944 2971 2936 2952 0 +8.61(+0.29%)
Dec 19, 2007 2947 2996 2910 2943 0 -4.33(-0.15%)
Dec 18, 2007 3026 3037 2945 2948 0 +0.00(+0.00%)
Dec 17, 2007 3026 3037 2945 2948 0 -83.81(-2.76%)
Dec 15, 2007 3010 3041 2973 3032 0 +21.98(+0.73%)
Dec 14, 2007 3089 3091 2993 3010 0 -81.08(-2.62%)
Dec 13, 2007 3166 3223 2929 3091 0 -75.08(-2.37%)
Dec 12, 2007 3252 3252 3162 3166 0 -86.40(-2.66%)
Dec 11, 2007 3295 3304 3251 3252 0 +0.00(+0.00%)
Dec 10, 2007 3295 3304 3251 3252 0 -42.29(-1.28%)
Dec 08, 2007 3284 3313 3284 3294 0 +12.15(+0.37%)
Dec 07, 2007 3214 3287 3213 3282 0 +69.65(+2.17%)
Dec 06, 2007 3155 3213 3155 3213 0 +57.72(+1.83%)
Dec 05, 2007 3193 3200 3153 3155 0 -40.09(-1.25%)
Dec 04, 2007 3204 3240 3187 3195 0 +0.00(+0.00%)
Dec 03, 2007 3204 3240 3187 3195 0 -9.50(-0.30%)
Dec 01, 2007 3182 3223 3180 3204 0 +28.48(+0.90%)
Nov 30, 2007 3162 3186 3161 3176 0 +15.76(+0.50%)
Nov 29, 2007 3058 3163 3056 3160 0 +103.37(+3.38%)
Nov 28, 2007 3061 3070 3017 3057 0 -3.77(-0.12%)
Nov 27, 2007 3114 3135 3059 3061 0 +0.00(+0.00%)
Nov 26, 2007 3114 3135 3059 3061 0 -53.43(-1.72%)
Nov 24, 2007 3085 3129 3085 3114 0 +28.79(+0.93%)
Nov 23, 2007 3066 3095 3066 3085 0 +18.27(+0.60%)
Nov 22, 2007 3116 3124 3025 3067 0 -47.67(-1.53%)
Nov 21, 2007 3173 3195 3112 3115 0 -58.28(-1.84%)
Nov 20, 2007 3237 3239 3163 3173 0 +0.00(+0.00%)
Nov 19, 2007 3237 3239 3163 3173 0 -63.33(-1.96%)
Nov 17, 2007 3262 3268 3233 3236 0 -23.45(-0.72%)
Nov 16, 2007 3289 3304 3255 3260 0 -25.61(-0.78%)
Nov 15, 2007 3239 3288 3239 3285 0 +46.45(+1.43%)
Nov 14, 2007 3201 3249 3192 3239 0 +38.46(+1.20%)
Nov 13, 2007 3241 3242 3189 3200 0 +0.00(+0.00%)
Nov 12, 2007 3241 3242 3189 3200 0 -40.45(-1.25%)
Nov 10, 2007 3252 3263 3207 3241 0 -10.35(-0.32%)
Nov 09, 2007 3261 3288 3236 3251 0 -10.10(-0.31%)
Nov 08, 2007 3314 3319 3257 3261 0 -51.07(-1.54%)
Nov 07, 2007 3318 3346 3280 3312 0 -6.02(-0.18%)
Nov 06, 2007 3388 3392 3279 3318 0 +0.00(+0.00%)
Nov 05, 2007 3388 3392 3279 3318 0 -70.03(-2.07%)
Nov 02, 2007 3448 3451 3381 3388 0 -62.73(-1.82%)
Nov 01, 2007 3478 3492 3450 3451 0 +0.00(+0.00%)
Oct 31, 2007 3478 3492 3450 3451 0 -26.84(-0.77%)
Oct 30, 2007 3488 3495 3475 3478 0 -9.24(-0.26%)
Oct 29, 2007 3497 3510 3475 3487 0 -8.92(-0.26%)
Oct 26, 2007 3496 3512 3494 3496 0 +0.52(+0.01%)
Oct 25, 2007 3466 3496 3466 3496 0 +30.79(+0.89%)
Oct 24, 2007 3454 3465 3434 3465 0 +10.85(+0.31%)
Oct 23, 2007 3430 3468 3426 3454 0 +24.34(+0.71%)
Oct 22, 2007 3414 3436 3370 3430 0 +15.66(+0.46%)
Oct 19, 2007 3442 3449 3410 3414 0 -27.77(-0.81%)
Oct 18, 2007 3406 3444 3403 3442 0 +35.51(+1.04%)
Oct 17, 2007 3381 3424 3202 3406 0 +25.65(+0.76%)
Oct 16, 2007 3415 3416 3372 3381 0 -34.04(-1.00%)
Oct 15, 2007 3415 3415 3415 3415 0 +0.00(+0.00%)
Oct 12, 2007 3394 3421 3394 3415 0 +20.74(+0.61%)
Oct 11, 2007 3394 3420 3383 3394 0 +0.10(+0.00%)
Oct 10, 2007 3406 3406 3380 3394 0 -11.31(-0.33%)
Oct 09, 2007 3361 3409 3361 3405 0 +44.98(+1.34%)
Oct 08, 2007 3361 3374 3350 3360 0 -0.94(-0.03%)
Oct 05, 2007 3302 3372 3302 3361 0 +61.01(+1.85%)
Oct 04, 2007 3293 3309 3282 3300 0 +6.61(+0.20%)
Oct 03, 2007 3332 3345 3288 3293 0 -39.85(-1.20%)
Oct 02, 2007 3296 3337 3293 3333 0 +37.37(+1.13%)
Oct 01, 2007 3249 3298 3240 3296 0 +46.96(+1.45%)
Sep 28, 2007 3230 3253 3225 3249 0 +18.67(+0.58%)
Sep 27, 2007 3191 3231 3183 3230 0 +39.60(+1.24%)
Sep 26, 2007 3175 3201 3170 3191 0 +16.06(+0.51%)
Sep 25, 2007 3191 3191 3166 3175 0 -16.55(-0.52%)
Sep 24, 2007 3221 3224 3191 3191 0 -29.09(-0.90%)
Sep 21, 2007 3215 3225 3209 3220 0 +5.64(+0.18%)
Sep 20, 2007 3188 3249 3188 3215 0 +46.80(+1.48%)
Sep 19, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 18, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 17, 2007 3134 3174 3127 3168 0 +0.00(+0.00%)
Sep 14, 2007 3134 3174 3127 3168 0 +34.31(+1.09%)
Sep 13, 2007 3115 3150 3115 3134 0 +18.99(+0.61%)
Sep 12, 2007 3154 3155 3110 3115 0 -39.98(-1.27%)
Sep 11, 2007 3152 3187 3150 3155 0 +2.09(+0.07%)
Sep 10, 2007 3201 3203 3143 3152 0 -48.39(-1.51%)
Sep 07, 2007 3266 3266 3195 3201 0 -64.77(-1.98%)
Sep 06, 2007 3287 3303 3263 3266 0 -20.69(-0.63%)
Sep 05, 2007 3324 3326 3274 3286 0 -38.27(-1.15%)
Sep 04, 2007 3326 3326 3303 3325 0 -1.99(-0.06%)
Sep 03, 2007 3310 3328 3310 3327 0 +16.43(+0.50%)
Aug 31, 2007 3261 3313 3261 3310 0 +57.62(+1.77%)
Aug 30, 2007 3239 3278 3239 3253 0 +13.85(+0.43%)
Aug 29, 2007 3192 3240 3192 3239 0 +47.67(+1.49%)
Aug 28, 2007 3270 3270 3179 3191 0 -79.30(-2.42%)
Aug 27, 2007 3253 3271 3236 3270 0 +17.83(+0.55%)
Aug 24, 2007 3208 3257 3197 3252 0 +45.68(+1.42%)
Aug 23, 2007 3211 3231 3178 3207 0 -3.92(-0.12%)
Aug 22, 2007 3136 3229 3136 3211 0 +74.70(+2.38%)
Aug 21, 2007 3057 3137 3056 3136 0 +79.17(+2.59%)
Aug 20, 2007 3034 3076 3034 3057 0 +23.29(+0.77%)
Aug 17, 2007 2990 3052 2966 3034 0 +72.32(+2.44%)
Aug 16, 2007 3082 3082 2883 2961 0 -124.26(-4.03%)
Aug 15, 2007 3163 3172 3067 3085 0 +0.00(+0.00%)
Aug 14, 2007 3163 3172 3067 3085 0 -77.06(-2.44%)
Aug 13, 2007 3194 3223 3160 3163 0 -30.29(-0.95%)
Aug 10, 2007 3230 3230 3164 3193 0 -37.47(-1.16%)
Aug 09, 2007 3288 3288 3229 3230 0 -59.15(-1.80%)
Aug 08, 2007 3255 3299 3255 3289 0 +34.46(+1.06%)
Aug 07, 2007 3252 3265 3249 3255 0 +3.55(+0.11%)
Aug 06, 2007 3315 3317 3244 3251 0 -63.41(-1.91%)
Aug 03, 2007 3329 3345 3297 3315 0 -14.26(-0.43%)
Aug 02, 2007 3325 3330 3304 3329 0 +3.44(+0.10%)
Aug 01, 2007 3340 3341 3294 3326 0 -14.75(-0.44%)
Jul 31, 2007 3337 3374 3333 3340 0 +4.35(+0.13%)
Jul 30, 2007 3292 3342 3292 3336 0 +43.79(+1.33%)
Jul 27, 2007 3278 3307 3272 3292 0 +14.47(+0.44%)
Jul 26, 2007 3348 3348 3261 3278 0 -70.26(-2.10%)
Jul 25, 2007 3378 3393 3339 3348 0 -30.21(-0.89%)
Jul 24, 2007 3392 3404 3369 3378 0 -13.73(-0.40%)
Jul 23, 2007 3367 3393 3367 3392 0 +25.63(+0.76%)
Jul 20, 2007 3384 3387 3349 3366 0 -17.16(-0.51%)
Jul 19, 2007 3390 3397 3381 3384 0 -6.07(-0.18%)
Jul 18, 2007 3383 3392 3381 3390 0 +6.74(+0.20%)
Jul 17, 2007 3385 3408 3382 3383 0 -2.21(-0.07%)
Jul 16, 2007 3373 3387 3370 3385 0 +0.00(+0.00%)
Jul 13, 2007 3373 3387 3370 3385 0 +12.48(+0.37%)
Jul 12, 2007 3385 3405 3362 3373 0 -11.65(-0.34%)
Jul 11, 2007 3408 3416 3383 3384 0 -24.04(-0.71%)
Jul 10, 2007 3436 3437 3406 3408 0 -27.77(-0.81%)
Jul 09, 2007 3424 3444 3418 3436 0 +10.79(+0.32%)
Jul 06, 2007 3456 3462 3424 3425 0 -30.10(-0.87%)
Jul 05, 2007 3492 3492 3439 3455 0 -36.08(-1.03%)
Jul 04, 2007 3500 3500 3461 3491 0 -8.04(-0.23%)
Jul 03, 2007 3471 3506 3471 3500 0 +29.32(+0.84%)
Jul 02, 2007 3445 3473 3443 3470 0 +0.00(+0.00%)
Jun 29, 2007 3445 3473 3443 3470 0 +30.69(+0.89%)
Jun 28, 2007 3427 3450 3423 3439 0 +12.40(+0.36%)
Jun 27, 2007 3419 3429 3400 3427 0 +8.84(+0.26%)
Jun 26, 2007 3446 3453 3410 3418 0 -27.19(-0.79%)
Jun 25, 2007 3448 3465 3443 3445 0 -2.01(-0.06%)
Jun 22, 2007 3432 3451 3405 3447 0 +15.98(+0.47%)
Jun 21, 2007 3390 3435 3378 3431 0 +41.28(+1.22%)
Jun 20, 2007 3409 3448 3390 3390 0 -19.26(-0.56%)
Jun 19, 2007 3363 3409 3361 3409 0 +46.91(+1.40%)
Jun 18, 2007 3380 3381 3359 3363 0 -17.59(-0.52%)
Jun 15, 2007 3372 3408 3372 3380 0 +8.32(+0.25%)
Jun 14, 2007 3335 3387 3335 3372 0 +37.04(+1.11%)
Jun 13, 2007 3309 3337 3309 3335 0 +26.00(+0.79%)
Jun 12, 2007 3316 3332 3284 3309 0 -6.38(-0.19%)
Jun 11, 2007 3289 3317 3285 3315 0 +26.63(+0.81%)
Jun 08, 2007 3228 3291 3226 3289 0 +60.75(+1.88%)
Jun 07, 2007 3295 3303 3225 3228 0 -63.01(-1.91%)
Jun 06, 2007 3320 3320 3281 3291 0 -29.06(-0.88%)
Jun 05, 2007 3320 3333 3301 3320 0 +0.43(+0.01%)
Jun 04, 2007 3308 3322 3301 3319 0 +14.84(+0.45%)
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.