Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2715 2737 2667 2671 0 -43.74(-1.61%)
Apr 29, 2009 2672 2716 2672 2715 0 +42.90(+1.61%)
Apr 28, 2009 2662 2673 2636 2672 0 +9.97(+0.37%)
Apr 27, 2009 2680 2680 2655 2662 0 -18.66(-0.70%)
Apr 24, 2009 2681 2689 2678 2680 0 -0.20(-0.01%)
Apr 23, 2009 2676 2684 2668 2681 0 +4.33(+0.16%)
Apr 22, 2009 2667 2693 2656 2676 0 +9.01(+0.34%)
Apr 21, 2009 2636 2670 2624 2667 0 +30.92(+1.17%)
Apr 20, 2009 2677 2677 2632 2636 0 -40.54(-1.51%)
Apr 17, 2009 2686 2692 2669 2677 0 -9.50(-0.35%)
Apr 16, 2009 2641 2691 2641 2686 0 +45.67(+1.73%)
Apr 15, 2009 2646 2651 2628 2641 0 -5.50(-0.21%)
Apr 14, 2009 2637 2660 2625 2646 0 +9.61(+0.36%)
Apr 13, 2009 2586 2640 2580 2637 0 +50.86(+1.97%)
Apr 10, 2009 2543 2588 2543 2586 0 +0.00(+0.00%)
Apr 09, 2009 2543 2588 2543 2586 0 +42.46(+1.67%)
Apr 08, 2009 2537 2547 2223 2543 0 +6.12(+0.24%)
Apr 07, 2009 2545 2545 2513 2537 0 -7.98(-0.31%)
Apr 06, 2009 2551 2552 2534 2545 0 -6.21(-0.24%)
Apr 03, 2009 2536 2553 2535 2551 0 +15.75(+0.62%)
Apr 02, 2009 2517 2544 2517 2536 0 +18.33(+0.73%)
Apr 01, 2009 2479 2521 2476 2517 0 +38.24(+1.54%)
Mar 31, 2009 2494 2505 2477 2479 0 -15.13(-0.61%)
Mar 30, 2009 2548 2554 2488 2494 0 -53.69(-2.11%)
Mar 27, 2009 2551 2551 2537 2548 0 -3.06(-0.12%)
Mar 26, 2009 2547 2560 2547 2551 0 +3.84(+0.15%)
Mar 25, 2009 2539 2570 2539 2547 0 +8.01(+0.32%)
Mar 24, 2009 2545 2561 2534 2539 0 -5.55(-0.22%)
Mar 23, 2009 2488 2545 2488 2545 0 +56.79(+2.28%)
Mar 20, 2009 2503 2513 2483 2488 0 -14.79(-0.59%)
Mar 19, 2009 2512 2530 2501 2503 0 -9.55(-0.38%)
Mar 18, 2009 2482 2517 2470 2512 0 +30.03(+1.21%)
Mar 17, 2009 2456 2483 2443 2482 0 +25.90(+1.05%)
Mar 16, 2009 2445 2470 2445 2456 0 +11.57(+0.47%)
Mar 13, 2009 2436 2454 2436 2445 0 +8.44(+0.35%)
Mar 12, 2009 2428 2445 2416 2436 0 +7.72(+0.32%)
Mar 11, 2009 2440 2467 2292 2428 0 -11.53(-0.47%)
Mar 10, 2009 2372 2441 2372 2440 0 +67.52(+2.85%)
Mar 09, 2009 2360 2382 2352 2372 0 +12.42(+0.53%)
Mar 07, 2009 2383 2396 2351 2360 0 -22.99(-0.96%)
Mar 06, 2009 2436 2436 2372 2383 0 -52.75(-2.17%)
Mar 05, 2009 2402 2442 2402 2436 0 +34.13(+1.42%)
Mar 04, 2009 2410 2436 2395 2402 0 -8.20(-0.34%)
Mar 03, 2009 2469 2469 2406 2410 0 +0.00(+0.00%)
Mar 02, 2009 2469 2469 2406 2410 0 -58.82(-2.38%)
Feb 28, 2009 2517 2517 2465 2469 0 -48.36(-1.92%)
Feb 27, 2009 2538 2555 2516 2517 0 -21.02(-0.83%)
Feb 26, 2009 2545 2560 2513 2538 0 -7.42(-0.29%)
Feb 25, 2009 2542 2551 2514 2545 0 +2.95(+0.12%)
Feb 24, 2009 2592 2609 2541 2542 0 +0.00(+0.00%)
Feb 23, 2009 2592 2609 2541 2542 0 -49.05(-1.89%)
Feb 21, 2009 2629 2629 2585 2592 0 -37.22(-1.42%)
Feb 20, 2009 2610 2635 2610 2629 0 +18.81(+0.72%)
Feb 19, 2009 2593 2613 2591 2610 0 +16.65(+0.64%)
Feb 18, 2009 2633 2633 2584 2593 0 -39.27(-1.49%)
Feb 17, 2009 2611 2637 2601 2633 0 +0.00(+0.00%)
Feb 16, 2009 2611 2637 2601 2633 0 +21.23(+0.81%)
Feb 14, 2009 2607 2634 2586 2611 0 +4.61(+0.18%)
Feb 13, 2009 2624 2626 2591 2607 0 -17.59(-0.67%)
Feb 12, 2009 2635 2646 2616 2624 0 -10.99(-0.42%)
Feb 11, 2009 2696 2698 2622 2635 0 -60.97(-2.26%)
Feb 10, 2009 2673 2707 2655 2696 0 +0.00(+0.00%)
Feb 09, 2009 2673 2707 2655 2696 0 +22.99(+0.86%)
Feb 07, 2009 2627 2679 2627 2673 0 +46.20(+1.76%)
Feb 06, 2009 2591 2634 2583 2627 0 +35.85(+1.38%)
Feb 05, 2009 2581 2611 2581 2591 0 +10.54(+0.41%)
Feb 04, 2009 2554 2587 2549 2581 0 +26.92(+1.05%)
Feb 03, 2009 2549 2560 2521 2554 0 +0.00(+0.00%)
Feb 02, 2009 2549 2560 2521 2554 0 +4.31(+0.17%)
Jan 31, 2009 2564 2570 2542 2549 0 -15.03(-0.59%)
Jan 30, 2009 2571 2571 2549 2564 0 -6.62(-0.26%)
Jan 29, 2009 2542 2580 2542 2571 0 +29.57(+1.16%)
Jan 28, 2009 2515 2543 2515 2542 0 +26.64(+1.06%)
Jan 27, 2009 2495 2516 2490 2515 0 +0.00(+0.00%)
Jan 26, 2009 2495 2516 2490 2515 0 +19.97(+0.80%)
Jan 24, 2009 2494 2498 2464 2495 0 +0.97(+0.04%)
Jan 23, 2009 2470 2496 2465 2494 0 +23.63(+0.96%)
Jan 22, 2009 2481 2489 2458 2470 0 -10.69(-0.43%)
Jan 21, 2009 2502 2503 2479 2481 0 -20.91(-0.84%)
Jan 20, 2009 2499 2505 2489 2502 0 +0.00(+0.00%)
Jan 19, 2009 2499 2505 2489 2502 0 +3.25(+0.13%)
Jan 17, 2009 2484 2506 2478 2499 0 +15.03(+0.61%)
Jan 16, 2009 2451 2487 2440 2484 0 +32.97(+1.35%)
Jan 15, 2009 2470 2471 2435 2451 0 -19.38(-0.78%)
Jan 14, 2009 2468 2477 2446 2470 0 +2.13(+0.09%)
Jan 13, 2009 2500 2500 2461 2468 0 +0.00(+0.00%)
Jan 12, 2009 2500 2500 2461 2468 0 -32.15(-1.29%)
Jan 10, 2009 2486 2504 2477 2500 0 +14.41(+0.58%)
Jan 09, 2009 2479 2488 2460 2486 0 +6.77(+0.27%)
Jan 08, 2009 2504 2505 2470 2479 0 -25.14(-1.00%)
Jan 07, 2009 2442 2505 2442 2504 0 +62.11(+2.54%)
Jan 06, 2009 2437 2447 2415 2442 0 +0.00(+0.00%)
Jan 05, 2009 2437 2447 2415 2442 0 +5.41(+0.22%)
Jan 03, 2009 2376 2442 2376 2437 0 +0.00(+0.00%)
Jan 02, 2009 2376 2442 2376 2437 0 +60.10(+2.53%)
Jan 01, 2009 2376 2376 2376 2376 0 +0.00(+0.00%)
Dec 31, 2008 2373 2384 2370 2376 0 +3.23(+0.14%)
Dec 30, 2008 2350 2381 2350 2373 0 +0.00(+0.00%)
Dec 29, 2008 2350 2381 2350 2373 0 +22.73(+0.97%)
Dec 27, 2008 2339 2356 2338 2350 0 +0.00(+0.00%)
Dec 26, 2008 2339 2356 2338 2350 0 +11.95(+0.51%)
Dec 25, 2008 2337 2342 2332 2339 0 +1.17(+0.05%)
Dec 24, 2008 2335 2339 2322 2337 0 +2.28(+0.10%)
Dec 23, 2008 2346 2368 2333 2335 0 +0.00(+0.00%)
Dec 22, 2008 2346 2368 2333 2335 0 -11.40(-0.49%)
Dec 20, 2008 2351 2374 2341 2346 0 -4.91(-0.21%)
Dec 19, 2008 2348 2361 2344 2351 0 +3.64(+0.16%)
Dec 18, 2008 2336 2352 2325 2348 0 +12.03(+0.52%)
Dec 17, 2008 2324 2344 2316 2336 0 +11.68(+0.50%)
Dec 16, 2008 2344 2348 2317 2324 0 +0.00(+0.00%)
Dec 15, 2008 2344 2348 2317 2324 0 -20.15(-0.86%)
Dec 13, 2008 2329 2347 2299 2344 0 +15.47(+0.66%)
Dec 12, 2008 2322 2348 2317 2329 0 +7.19(+0.31%)
Dec 11, 2008 2307 2327 2306 2322 0 +14.16(+0.61%)
Dec 10, 2008 2304 2360 2304 2307 0 +0.00(+0.00%)
Dec 09, 2008 2304 2360 2304 2307 0 +3.30(+0.14%)
Dec 08, 2008 2304 2304 2304 2304 0 +0.00(+0.00%)
Dec 06, 2008 2302 2308 2274 2304 0 +2.04(+0.09%)
Dec 05, 2008 2304 2317 2294 2302 0 -1.50(-0.07%)
Dec 04, 2008 2318 2327 2281 2304 0 -14.44(-0.62%)
Dec 03, 2008 2335 2343 2311 2318 0 -16.57(-0.71%)
Dec 02, 2008 2406 2410 2328 2335 0 +0.00(+0.00%)
Dec 01, 2008 2406 2410 2328 2335 0 -71.74(-2.98%)
Nov 29, 2008 2433 2437 2405 2406 0 -26.30(-1.08%)
Nov 28, 2008 2421 2441 2415 2433 0 +11.91(+0.49%)
Nov 27, 2008 2413 2427 2384 2421 0 +7.65(+0.32%)
Nov 26, 2008 2418 2450 2401 2413 0 -5.29(-0.22%)
Nov 25, 2008 2370 2426 2370 2418 0 +0.00(+0.00%)
Nov 24, 2008 2370 2426 2370 2418 0 +48.64(+2.05%)
Nov 22, 2008 2401 2439 2367 2370 0 -31.27(-1.30%)
Nov 21, 2008 2490 2490 2398 2401 0 -88.69(-3.56%)
Nov 20, 2008 2498 2507 2484 2490 0 -8.06(-0.32%)
Nov 19, 2008 2532 2532 2494 2498 0 -34.81(-1.37%)
Nov 18, 2008 2552 2552 2503 2532 0 +0.00(+0.00%)
Nov 17, 2008 2552 2552 2503 2532 0 -19.24(-0.75%)
Nov 15, 2008 2528 2562 2526 2552 0 +23.87(+0.94%)
Nov 14, 2008 2477 2531 2444 2528 0 +51.23(+2.07%)
Nov 13, 2008 2567 2575 2473 2477 0 -90.72(-3.53%)
Nov 12, 2008 2614 2614 2557 2567 0 -47.12(-1.80%)
Nov 11, 2008 2575 2636 2575 2614 0 +0.00(+0.00%)
Nov 10, 2008 2575 2636 2575 2614 0 +39.34(+1.53%)
Nov 08, 2008 2527 2577 2527 2575 0 +48.06(+1.90%)
Nov 07, 2008 2596 2596 2508 2527 0 -69.12(-2.66%)
Nov 06, 2008 2627 2630 2581 2596 0 -30.97(-1.18%)
Nov 05, 2008 2560 2641 2560 2627 0 +67.47(+2.64%)
Nov 04, 2008 2490 2568 2490 2560 0 +0.00(+0.00%)
Nov 03, 2008 2490 2568 2490 2560 0 +70.09(+2.82%)
Oct 31, 2008 2437 2496 2437 2490 0 +0.00(+0.00%)
Oct 30, 2008 2437 2496 2437 2490 0 +53.07(+2.18%)
Oct 29, 2008 2390 2452 2390 2437 0 +46.67(+1.95%)
Oct 28, 2008 2347 2399 2347 2390 0 +42.60(+1.81%)
Oct 27, 2008 2343 2360 2322 2347 0 +4.35(+0.19%)
Oct 24, 2008 2396 2396 2283 2343 0 -53.32(-2.23%)
Oct 23, 2008 2392 2428 2364 2396 0 +4.65(+0.19%)
Oct 22, 2008 2542 2542 2382 2392 0 -150.08(-5.90%)
Oct 21, 2008 2546 2556 2520 2542 0 -4.65(-0.18%)
Oct 20, 2008 2433 2547 2433 2546 0 +113.26(+4.66%)
Oct 17, 2008 2396 2474 2385 2433 0 +36.80(+1.54%)
Oct 16, 2008 2432 2437 2350 2396 0 -35.50(-1.46%)
Oct 15, 2008 2442 2442 2381 2432 0 -10.00(-0.41%)
Oct 14, 2008 2364 2545 2364 2442 0 +77.41(+3.27%)
Oct 13, 2008 2101 2375 2101 2364 0 +263.23(+12.53%)
Oct 10, 2008 2202 2202 2018 2101 0 -101.36(-4.60%)
Oct 09, 2008 2239 2322 2198 2202 0 -36.20(-1.62%)
Oct 08, 2008 2345 2362 2233 2239 0 -106.56(-4.54%)
Oct 07, 2008 2450 2501 2341 2345 0 -105.28(-4.30%)
Oct 06, 2008 2608 2608 2401 2450 0 -157.12(-6.03%)
Oct 03, 2008 2669 2709 2603 2608 0 -61.26(-2.30%)
Oct 02, 2008 2777 2777 2663 2669 0 -107.63(-3.88%)
Oct 01, 2008 2753 2779 2728 2777 0 +23.20(+0.84%)
Sep 30, 2008 2631 2759 2631 2753 0 +122.15(+4.64%)
Sep 29, 2008 2784 2784 2626 2631 0 -153.07(-5.50%)
Sep 26, 2008 2801 2801 2779 2784 0 -16.35(-0.58%)
Sep 25, 2008 2755 2810 2755 2801 0 +46.05(+1.67%)
Sep 24, 2008 2740 2770 2740 2755 0 +14.09(+0.51%)
Sep 23, 2008 2743 2759 2727 2740 0 -3.00(-0.11%)
Sep 22, 2008 2689 2817 2689 2743 0 +54.59(+2.03%)
Sep 19, 2008 2760 2760 2676 2689 0 +0.00(+0.00%)
Sep 18, 2008 2689 2689 2689 2689 0 +0.00(+0.00%)
Sep 17, 2008 2760 2760 2676 2689 0 -71.00(-2.57%)
Sep 16, 2008 2809 2809 2746 2760 0 -48.89(-1.74%)
Sep 15, 2008 2828 2828 2750 2809 0 -19.07(-0.67%)
Sep 12, 2008 2768 2833 2754 2828 0 +60.20(+2.18%)
Sep 11, 2008 2757 2772 2740 2768 0 +10.44(+0.38%)
Sep 10, 2008 2734 2761 2734 2757 0 +23.13(+0.85%)
Sep 09, 2008 2780 2780 2728 2734 0 -45.66(-1.64%)
Sep 08, 2008 2771 2807 2767 2780 0 +8.45(+0.30%)
Sep 05, 2008 2795 2795 2760 2771 0 -23.83(-0.85%)
Sep 04, 2008 2844 2846 2794 2795 0 -48.86(-1.72%)
Sep 03, 2008 2869 2869 2838 2844 0 -24.70(-0.86%)
Sep 02, 2008 2873 2885 2868 2869 0 -4.19(-0.15%)
Sep 01, 2008 2895 2899 2870 2873 0 -22.38(-0.77%)
Aug 29, 2008 2896 2902 2884 2895 0 -1.26(-0.04%)
Aug 28, 2008 2898 2914 2893 2896 0 -1.36(-0.05%)
Aug 27, 2008 2894 2921 2894 2898 0 +3.60(+0.12%)
Aug 26, 2008 2887 2917 2887 2894 0 +7.55(+0.26%)
Aug 25, 2008 2892 2913 2887 2887 0 -5.70(-0.20%)
Aug 22, 2008 2840 2893 2840 2892 0 +52.73(+1.86%)
Aug 21, 2008 2825 2845 2824 2840 0 +14.97(+0.53%)
Aug 20, 2008 2817 2831 2815 2825 0 +7.22(+0.26%)
Aug 19, 2008 2872 2872 2815 2817 0 -54.59(-1.90%)
Aug 18, 2008 2895 2902 2867 2872 0 -22.46(-0.78%)
Aug 15, 2008 2885 2908 2880 2895 0 +0.00(+0.00%)
Aug 14, 2008 2885 2908 2880 2895 0 +9.67(+0.34%)
Aug 13, 2008 2917 2923 2878 2885 0 -32.51(-1.11%)
Aug 12, 2008 2926 2944 2914 2917 0 -9.03(-0.31%)
Aug 11, 2008 2964 2969 2920 2926 0 -37.98(-1.28%)
Aug 08, 2008 2984 2996 2964 2964 0 -19.46(-0.65%)
Aug 07, 2008 2985 2992 2970 2984 0 -0.90(-0.03%)
Aug 06, 2008 2978 2995 2977 2985 0 +7.14(+0.24%)
Aug 05, 2008 2962 2985 2962 2978 0 +15.26(+0.52%)
Aug 04, 2008 2994 2995 2962 2962 0 -31.73(-1.06%)
Aug 01, 2008 3015 3022 2984 2994 0 -20.75(-0.69%)
Jul 31, 2008 3011 3030 2989 3015 0 +3.41(+0.11%)
Jul 30, 2008 2946 3013 2946 3011 0 +65.09(+2.21%)
Jul 29, 2008 2893 2950 2893 2946 0 +53.26(+1.84%)
Jul 28, 2008 2922 2934 2893 2893 0 -29.03(-0.99%)
Jul 25, 2008 2873 2925 2873 2922 0 +48.79(+1.70%)
Jul 24, 2008 2908 2926 2872 2873 0 -34.64(-1.19%)
Jul 23, 2008 2852 2913 2852 2908 0 +56.36(+1.98%)
Jul 22, 2008 2826 2855 2805 2852 0 +25.21(+0.89%)
Jul 21, 2008 2822 2863 2822 2826 0 +4.50(+0.16%)
Jul 18, 2008 2778 2823 2778 2822 0 +43.66(+1.57%)
Jul 17, 2008 2728 2805 2728 2778 0 +50.08(+1.84%)
Jul 16, 2008 2728 2728 2728 2728 0 +0.00(+0.00%)
Jul 15, 2008 2770 2770 2724 2728 0 -42.08(-1.52%)
Jul 14, 2008 2761 2790 2761 2770 0 +9.05(+0.33%)
Jul 11, 2008 2804 2813 2753 2761 0 -42.68(-1.52%)
Jul 10, 2008 2823 2833 2798 2804 0 -19.62(-0.69%)
Jul 09, 2008 2821 2857 2821 2823 0 +2.93(+0.10%)
Jul 08, 2008 2796 2832 2796 2821 0 +24.08(+0.86%)
Jul 07, 2008 2769 2821 2769 2796 0 +27.91(+1.01%)
Jul 04, 2008 2759 2800 2754 2769 0 +9.84(+0.36%)
Jul 03, 2008 2840 2841 2756 2759 0 -81.21(-2.86%)
Jul 02, 2008 2953 2964 2837 2840 0 -112.99(-3.83%)
Jul 01, 2008 3000 3001 2928 2953 0 -47.02(-1.57%)
Jun 30, 2008 3025 3050 2991 3000 0 -25.20(-0.83%)
Jun 27, 2008 3043 3047 2992 3025 0 -17.88(-0.59%)
Jun 26, 2008 3078 3089 3038 3043 0 -34.58(-1.12%)
Jun 25, 2008 3046 3084 3046 3078 0 +31.58(+1.04%)
Jun 24, 2008 3047 3072 3032 3046 0 -1.31(-0.04%)
Jun 23, 2008 3035 3057 3035 3047 0 +12.13(+0.40%)
Jun 20, 2008 3072 3092 3026 3035 0 -37.02(-1.21%)
Jun 19, 2008 3051 3108 3051 3072 0 +21.26(+0.70%)
Jun 18, 2008 3038 3058 3038 3051 0 +12.59(+0.41%)
Jun 17, 2008 3024 3051 3024 3038 0 +13.95(+0.46%)
Jun 16, 2008 3068 3075 3020 3024 0 -43.22(-1.41%)
Jun 13, 2008 3050 3086 3050 3068 0 +17.52(+0.57%)
Jun 12, 2008 3001 3080 3001 3050 0 +49.50(+1.65%)
Jun 11, 2008 3018 3024 2970 3001 0 -17.50(-0.58%)
Jun 10, 2008 3018 3020 2997 3018 0 -0.06(-0.00%)
Jun 09, 2008 3017 3055 3001 3018 0 +0.75(+0.02%)
Jun 06, 2008 3080 3092 3015 3017 0 -62.75(-2.04%)
Jun 05, 2008 3048 3085 3043 3080 0 +32.18(+1.06%)
Jun 04, 2008 3043 3049 3035 3048 0 +4.73(+0.16%)
Jun 03, 2008 3045 3068 3038 3043 0 -1.71(-0.06%)
Jun 02, 2008 3049 3068 3043 3045 0 -3.91(-0.13%)
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%)
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.