Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1060 1074 1044 1066 0 +11.24(+1.07%)
May 28, 2009 1065 1070 1036 1055 0 +2.33(+0.22%)
May 27, 2009 1062 1081 1046 1052 0 +2.40(+0.23%)
May 26, 2009 1020 1057 1014 1050 0 +14.71(+1.42%)
May 25, 2009 1048 1060 1028 1035 0 +0.00(+0.00%)
May 22, 2009 1048 1060 1028 1035 0 -9.98(-0.95%)
May 21, 2009 1048 1062 1027 1045 0 -20.54(-1.93%)
May 20, 2009 1084 1099 1055 1066 0 -19.62(-1.81%)
May 19, 2009 1086 1103 1075 1085 0 +5.71(+0.53%)
May 18, 2009 1051 1081 1047 1080 0 +42.52(+4.10%)
May 15, 2009 1047 1062 1029 1037 0 -11.10(-1.06%)
May 14, 2009 1030 1060 1020 1048 0 +27.75(+2.72%)
May 13, 2009 1043 1046 1017 1021 0 -53.00(-4.94%)
May 12, 2009 1092 1100 1057 1074 0 -6.29(-0.58%)
May 11, 2009 1081 1095 1065 1080 0 -20.76(-1.89%)
May 08, 2009 1086 1114 1065 1101 0 +23.56(+2.19%)
May 07, 2009 1121 1127 1067 1077 0 -41.47(-3.71%)
May 06, 2009 1122 1129 1097 1118 0 +19.09(+1.74%)
May 05, 2009 1107 1122 1085 1099 0 +6.28(+0.57%)
May 04, 2009 1075 1097 1069 1093 0 +18.20(+1.69%)
May 01, 2009 1067 1086 1055 1075 0 +16.05(+1.52%)
Apr 30, 2009 1050 1087 1039 1059 0 +19.57(+1.88%)
Apr 29, 2009 1015 1053 1004 1039 0 +44.49(+4.47%)
Apr 28, 2009 990.98 1010 972.78 994.80 0 -7.86(-0.78%)
Apr 27, 2009 983.47 1027 974.39 1003 0 +14.77(+1.50%)
Apr 24, 2009 954.24 998.33 947.09 987.89 0 +36.79(+3.87%)
Apr 23, 2009 950.36 963.24 927.01 951.10 0 +9.64(+1.02%)
Apr 22, 2009 935.06 967.03 925.96 941.46 0 -5.54(-0.59%)
Apr 21, 2009 927.84 957.29 921.17 947.00 0 +17.24(+1.85%)
Apr 20, 2009 950.69 955.04 923.77 929.76 0 -47.72(-4.88%)
Apr 17, 2009 965.12 986.39 955.39 977.48 0 +14.62(+1.52%)
Apr 16, 2009 934.90 969.92 925.30 962.86 0 +27.30(+2.92%)
Apr 15, 2009 926.67 943.44 916.83 935.56 0 +0.94(+0.10%)
Apr 14, 2009 935.69 950.03 924.46 934.62 0 -11.64(-1.23%)
Apr 13, 2009 938.00 957.26 922.91 946.26 0 +5.47(+0.58%)
Apr 10, 2009 928.30 950.76 909.92 940.79 0 +0.00(+0.00%)
Apr 09, 2009 928.30 950.76 909.92 940.79 0 +27.52(+3.01%)
Apr 08, 2009 901.11 919.68 893.62 913.27 0 +13.21(+1.47%)
Apr 07, 2009 903.51 919.26 889.74 900.06 0 -25.41(-2.75%)
Apr 06, 2009 930.93 936.95 905.08 925.47 0 -12.28(-1.31%)
Apr 03, 2009 924.46 945.14 910.50 937.76 0 +24.55(+2.69%)
Apr 02, 2009 869.86 931.88 866.52 913.21 0 +64.41(+7.59%)
Apr 01, 2009 816.62 854.13 811.39 848.79 0 +32.63(+4.00%)
Mar 31, 2009 812.06 830.88 800.52 816.16 0 +21.05(+2.65%)
Mar 30, 2009 799.22 808.00 780.88 795.12 0 -21.18(-2.59%)
Mar 27, 2009 832.53 844.46 811.16 816.30 0 -34.54(-4.06%)
Mar 26, 2009 845.70 858.67 824.79 850.84 0 +13.84(+1.65%)
Mar 25, 2009 837.40 855.35 814.16 837.00 0 -14.13(-1.66%)
Mar 24, 2009 845.70 867.31 834.58 851.13 0 -3.82(-0.45%)
Mar 23, 2009 831.71 858.02 821.76 854.96 0 +46.04(+5.69%)
Mar 20, 2009 828.28 842.40 801.73 808.92 0 -24.39(-2.93%)
Mar 19, 2009 849.17 854.54 822.52 833.31 0 +1.04(+0.13%)
Mar 18, 2009 800.31 840.17 789.01 832.27 0 +28.98(+3.61%)
Mar 17, 2009 778.31 804.29 764.76 803.29 0 +23.03(+2.95%)
Mar 16, 2009 795.36 809.84 776.00 780.26 0 -5.99(-0.76%)
Mar 13, 2009 795.28 802.74 769.29 786.25 0 -9.66(-1.21%)
Mar 12, 2009 766.46 803.78 754.20 795.91 0 +23.73(+3.07%)
Mar 11, 2009 780.44 794.60 759.20 772.19 0 +0.14(+0.02%)
Mar 10, 2009 743.96 779.70 723.17 772.05 0 +31.36(+4.23%)
Mar 09, 2009 750.70 767.62 734.28 740.69 0 -24.02(-3.14%)
Mar 06, 2009 775.88 790.24 744.29 764.71 0 +10.31(+1.37%)
Mar 05, 2009 784.71 789.69 748.04 754.39 0 -37.31(-4.71%)
Mar 04, 2009 769.07 805.93 760.30 791.71 0 +38.04(+5.05%)
Mar 03, 2009 750.73 770.43 740.50 753.67 0 +16.40(+2.22%)
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.