Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,016 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
Mar 01, 2010 1105 1116 1105 1116 0 +11.22(+1.02%)
Feb 26, 2010 1103 1107 1098 1104 0 +1.55(+0.14%)
Feb 25, 2010 1101 1104 1086 1103 0 -2.30(-0.21%)
Feb 24, 2010 1096 1106 1096 1105 0 +10.64(+0.97%)
Feb 23, 2010 1107 1109 1092 1095 0 -13.41(-1.21%)
Feb 22, 2010 1110 1112 1105 1108 0 -1.16(-0.10%)
Feb 19, 2010 1105 1112 1101 1109 0 +2.42(+0.22%)
Feb 18, 2010 1099 1108 1097 1107 0 +7.24(+0.66%)
Feb 17, 2010 1096 1101 1095 1100 0 +4.64(+0.42%)
Feb 16, 2010 1079 1096 1079 1095 0 +19.36(+1.80%)
Feb 12, 2010 1076 1076 1076 1076 4,160,679,936 -2.96(-0.27%)
Feb 11, 2010 1067 1080 1061 1078 0 +10.34(+0.97%)
Feb 10, 2010 1070 1074 1059 1068 0 -2.39(-0.22%)
Feb 09, 2010 1060 1079 1060 1071 0 +13.78(+1.30%)
Feb 08, 2010 1066 1071 1057 1057 0 -9.45(-0.89%)
Feb 05, 2010 1064 1067 1044 1066 0 +3.08(+0.29%)
Feb 04, 2010 1097 1097 1063 1063 0 -34.17(-3.11%)
Feb 03, 2010 1101 1103 1094 1097 0 -6.04(-0.55%)
Feb 02, 2010 1090 1105 1088 1103 0 +14.13(+1.30%)
Feb 01, 2010 1074 1089 1074 1089 0 +15.32(+1.43%)
Jan 29, 2010 1088 1096 1072 1074 0 -10.66(-0.98%)
Jan 28, 2010 1097 1100 1078 1085 0 -12.97(-1.18%)
Jan 27, 2010 1092 1100 1083 1098 0 +5.33(+0.49%)
Jan 26, 2010 1096 1104 1090 1092 0 -4.61(-0.42%)
Jan 25, 2010 1092 1103 1092 1097 0 +5.02(+0.46%)
Jan 22, 2010 1115 1115 1090 1092 0 -24.72(-2.21%)
Jan 21, 2010 1139 1142 1115 1116 0 -21.56(-1.89%)
Jan 20, 2010 1148 1148 1129 1138 0 -12.19(-1.06%)
Jan 19, 2010 1136 1150 1136 1150 0 +14.20(+1.25%)
Jan 15, 2010 1148 1136 1136 1136 463,762,688 -12.43(-1.08%)
Jan 14, 2010 1146 1150 1144 1148 0 +2.78(+0.24%)
Jan 13, 2010 1137 1148 1133 1146 0 +9.46(+0.83%)
Jan 12, 2010 1144 1144 1132 1136 0 -10.76(-0.94%)
Jan 11, 2010 1146 1150 1047 1147 0 +13.99(+1.23%)
Jan 04, 2010 1117 1134 1117 1133 0 +17.89(+1.60%)
Jan 01, 2010 1115 1115 1115 1115 0 +0.00(+0.00%)
Dec 31, 2009 1127 1128 1115 1115 0 -11.32(-1.00%)
Dec 30, 2009 1126 1126 1122 1126 0 +0.22(+0.02%)
Dec 29, 2009 1129 1130 1126 1126 0 -1.58(-0.14%)
Dec 28, 2009 1128 1130 1124 1128 0 +1.30(+0.12%)
Dec 25, 2009 1121 1126 1121 1126 0 +0.00(+0.00%)
Dec 24, 2009 1121 1126 1121 1126 0 +5.89(+0.53%)
Dec 23, 2009 1119 1122 1116 1121 0 +2.57(+0.23%)
Dec 22, 2009 1115 1120 1115 1118 0 +3.97(+0.36%)
Dec 21, 2009 1105 1118 1105 1114 0 +11.58(+1.05%)
Dec 18, 2009 1098 1104 1094 1102 0 +6.39(+0.58%)
Dec 17, 2009 1106 1106 1096 1096 0 -13.10(-1.18%)
Dec 16, 2009 1109 1116 1108 1109 0 +1.25(+0.11%)
Dec 15, 2009 1114 1114 1105 1108 0 -6.18(-0.55%)
Dec 14, 2009 1108 1115 1108 1114 0 +7.70(+0.70%)
Dec 11, 2009 1104 1108 1101 1106 0 +4.06(+0.37%)
Dec 10, 2009 1099 1106 1099 1102 0 +6.40(+0.58%)
Dec 09, 2009 1091 1097 1086 1096 0 +4.01(+0.37%)
Dec 08, 2009 1103 1103 1089 1092 0 -11.31(-1.03%)
Dec 07, 2009 1106 1111 1101 1103 0 -2.73(-0.25%)
Dec 04, 2009 1100 1119 1097 1106 0 +6.06(+0.55%)
Dec 03, 2009 1111 1117 1099 1100 0 -9.32(-0.84%)
Dec 02, 2009 1109 1116 1105 1109 0 +0.38(+0.03%)
Dec 01, 2009 1099 1112 1099 1109 0 +13.23(+1.21%)
Nov 30, 2009 1091 1097 1086 1096 0 +4.14(+0.38%)
Nov 27, 2009 1105 1105 1084 1091 0 -19.14(-1.72%)
Nov 26, 2009 1106 1111 1105 1111 0 +0.00(+0.00%)
Nov 25, 2009 1106 1111 1105 1111 0 +4.98(+0.45%)
Nov 24, 2009 1106 1108 1098 1106 0 -0.59(-0.05%)
Nov 23, 2009 1095 1112 1095 1106 0 +14.86(+1.36%)
Nov 20, 2009 1095 1095 1087 1091 0 -3.52(-0.32%)
Nov 19, 2009 1106 1106 1088 1095 0 -14.90(-1.34%)
Nov 18, 2009 1109 1111 1103 1110 0 -0.52(-0.05%)
Nov 17, 2009 1109 1111 1102 1110 0 +1.02(+0.09%)
Nov 16, 2009 1094 1114 1094 1109 0 +15.82(+1.45%)
Nov 13, 2009 1090 1098 1085 1093 0 +6.24(+0.57%)
Nov 12, 2009 1098 1102 1085 1087 0 -11.27(-1.03%)
Nov 11, 2009 1096 1105 1094 1099 0 +5.50(+0.50%)
Nov 10, 2009 1092 1096 1087 1093 0 -0.07(-0.01%)
Nov 09, 2009 1072 1093 1072 1093 0 +23.78(+2.22%)
Nov 06, 2009 1065 1071 1059 1069 0 +2.67(+0.25%)
Nov 05, 2009 1047 1067 1047 1067 0 +20.13(+1.92%)
Nov 04, 2009 1047 1061 1045 1046 0 +1.09(+0.10%)
Nov 03, 2009 1041 1046 1034 1045 0 +2.53(+0.24%)
Nov 02, 2009 1036 1052 1029 1043 0 +6.69(+0.65%)
Oct 30, 2009 1065 1065 1033 1036 0 -29.92(-2.81%)
Oct 29, 2009 1044 1067 1044 1066 0 +23.48(+2.25%)
Oct 28, 2009 1062 1063 1042 1043 0 -20.78(-1.95%)
Oct 27, 2009 1068 1072 1061 1063 0 -3.54(-0.33%)
Oct 26, 2009 1089 1092 1065 1067 0 -12.65(-1.17%)
Oct 23, 2009 1083 1084 1075 1080 0 -13.31(-1.22%)
Oct 22, 2009 1081 1095 1074 1093 0 +11.51(+1.06%)
Oct 21, 2009 1090 1101 1081 1081 0 -9.66(-0.89%)
Oct 20, 2009 1086 1092 1086 1091 0 -6.85(-0.62%)
Oct 19, 2009 1088 1100 1086 1098 0 +10.23(+0.94%)
Oct 16, 2009 1095 1095 1082 1088 0 -8.88(-0.81%)
Oct 15, 2009 1090 1097 1086 1097 0 +4.54(+0.42%)
Oct 14, 2009 1079 1093 1079 1092 0 +18.83(+1.75%)
Oct 13, 2009 1075 1075 1067 1073 0 -3.00(-0.28%)
Oct 12, 2009 1078 1079 1072 1076 0 +4.70(+0.44%)
Oct 09, 2009 1065 1072 1063 1071 0 +6.01(+0.56%)
Oct 08, 2009 1060 1071 1060 1065 0 +7.90(+0.75%)
Oct 07, 2009 1054 1058 1050 1058 0 +2.86(+0.27%)
Oct 06, 2009 1042 1061 1042 1055 0 +14.26(+1.37%)
Oct 05, 2009 1027 1043 1026 1040 0 +15.25(+1.49%)
Oct 02, 2009 1030 1031 1020 1025 0 -4.64(-0.45%)
Oct 01, 2009 1055 1055 1029 1030 0 -27.23(-2.58%)
Sep 30, 2009 1061 1063 1046 1057 0 -3.53(-0.33%)
Sep 29, 2009 1064 1070 1058 1061 0 -2.37(-0.22%)
Sep 28, 2009 1045 1065 1045 1063 0 +18.60(+1.78%)
Sep 25, 2009 1049 1053 1041 1044 0 -6.40(-0.61%)
Sep 24, 2009 1063 1066 1046 1051 0 -10.09(-0.95%)
Sep 23, 2009 1073 1080 1060 1061 0 -10.79(-1.01%)
Sep 22, 2009 1066 1074 1066 1072 0 +7.00(+0.66%)
Sep 21, 2009 1067 1067 1057 1065 0 -3.64(-0.34%)
Sep 18, 2009 1067 1072 1064 1068 0 +2.81(+0.26%)
Sep 17, 2009 1068 1075 1061 1065 0 -3.27(-0.31%)
Sep 16, 2009 1054 1069 1053 1069 0 +16.13(+1.53%)
Sep 15, 2009 1049 1056 1043 1053 0 +3.29(+0.31%)
Sep 14, 2009 1040 1050 1035 1049 0 +6.61(+0.63%)
Sep 11, 2009 1044 1048 1038 1043 0 -1.41(-0.14%)
Sep 10, 2009 1033 1044 1028 1044 0 +10.77(+1.04%)
Sep 09, 2009 1025 1036 1024 1033 0 +7.98(+0.78%)
Sep 08, 2009 1019 1026 1019 1025 0 +8.99(+0.88%)
Sep 07, 2009 1004 1016 1002 1016 0 +0.00(+0.00%)
Sep 04, 2009 1004 1016 1002 1016 0 +13.16(+1.31%)
Sep 03, 2009 996.12 1003 992.25 1003 0 +8.49(+0.85%)
Sep 02, 2009 996.07 1000 991.97 994.75 0 -3.29(-0.33%)
Sep 01, 2009 1020 1028 996.28 998.04 0 -22.58(-2.21%)
Aug 31, 2009 1025 1025 1015 1021 0 -8.31(-0.81%)
Aug 28, 2009 1032 1039 1023 1029 0 -2.05(-0.20%)
Aug 27, 2009 1028 1033 1016 1031 0 +2.86(+0.28%)
Aug 26, 2009 1027 1032 1022 1028 0 +0.12(+0.01%)
Aug 25, 2009 1027 1038 1026 1028 0 +2.43(+0.24%)
Aug 24, 2009 1027 1036 1022 1026 0 -0.56(-0.05%)
Aug 21, 2009 1009 1028 1009 1026 0 +18.76(+1.86%)
Aug 20, 2009 996.41 1009 996.39 1007 0 +10.91(+1.09%)
Aug 19, 2009 986.88 999.61 980.62 996.46 0 +6.79(+0.69%)
Aug 18, 2009 980.62 991.20 980.62 989.67 0 +9.94(+1.01%)
Aug 17, 2009 998.18 998.18 978.51 979.73 0 -24.36(-2.43%)
Aug 14, 2009 1012 1013 994.60 1004 0 -8.64(-0.85%)
Aug 13, 2009 1006 1013 1001 1013 0 +6.92(+0.69%)
Aug 12, 2009 994.00 1013 993.36 1006 0 +11.46(+1.15%)
Aug 11, 2009 1006 1006 992.40 994.35 0 -12.75(-1.27%)
Aug 10, 2009 1009 1010 1001 1007 0 -3.38(-0.33%)
Aug 07, 2009 999.83 1018 999.83 1010 0 +13.40(+1.34%)
Aug 06, 2009 1004 1008 992.49 997.08 0 -5.64(-0.56%)
Aug 05, 2009 1005 1007 994.31 1003 0 -2.93(-0.29%)
Aug 04, 2009 1001 1007 996.68 1006 0 +3.02(+0.30%)
Aug 03, 2009 990.22 1004 990.22 1003 0 +15.15(+1.53%)
Jul 31, 2009 986.80 993.18 982.85 987.48 0 +0.73(+0.07%)
Jul 30, 2009 976.01 996.68 976.01 986.75 0 +11.60(+1.19%)
Jul 29, 2009 977.66 977.76 968.65 975.15 0 -4.47(-0.46%)
Jul 28, 2009 981.48 982.35 969.35 979.62 0 -2.56(-0.26%)
Jul 27, 2009 979.44 982.49 972.29 982.18 0 +2.92(+0.30%)
Jul 24, 2009 972.16 979.79 965.95 979.26 0 +2.97(+0.30%)
Jul 23, 2009 954.07 979.42 953.27 976.29 0 +22.22(+2.33%)
Jul 22, 2009 953.40 959.83 947.75 954.07 0 -0.51(-0.05%)
Jul 21, 2009 951.97 956.53 943.22 954.58 0 +3.45(+0.36%)
Jul 20, 2009 942.07 951.62 940.99 951.13 0 +10.75(+1.14%)
Jul 17, 2009 940.56 941.89 934.65 940.38 0 -0.36(-0.04%)
Jul 16, 2009 930.17 943.96 927.45 940.74 0 +8.06(+0.86%)
Jul 15, 2009 910.15 933.95 910.15 932.68 0 +26.84(+2.96%)
Jul 14, 2009 900.77 905.84 896.50 905.84 0 +4.79(+0.53%)
Jul 13, 2009 883.73 901.05 883.39 901.05 0 +21.92(+2.49%)
Jul 10, 2009 880.03 883.57 872.81 879.13 0 -3.55(-0.40%)
Jul 09, 2009 881.28 887.86 878.45 882.68 0 +3.12(+0.35%)
Jul 08, 2009 881.90 886.80 869.32 879.56 0 -1.47(-0.17%)
Jul 07, 2009 898.60 898.60 879.93 881.03 0 -17.69(-1.97%)
Jul 06, 2009 894.27 898.72 886.36 898.72 0 +2.30(+0.26%)
Jul 03, 2009 921.24 921.24 896.42 896.42 0 +0.00(+0.00%)
Jul 02, 2009 921.24 921.24 896.42 896.42 0 -26.91(-2.91%)
Jul 01, 2009 920.82 931.92 920.82 923.33 0 +4.01(+0.44%)
Jun 30, 2009 927.15 930.01 912.86 919.32 0 -7.91(-0.85%)
Jun 29, 2009 919.86 927.99 916.18 927.23 0 +8.33(+0.91%)
Jun 26, 2009 918.84 922.00 913.03 918.90 0 -1.36(-0.15%)
Jun 25, 2009 907.95 921.42 906.56 920.26 0 +19.32(+2.14%)
Jun 24, 2009 896.31 910.85 896.31 900.94 0 +5.84(+0.65%)
Jun 23, 2009 893.46 898.69 888.86 895.10 0 +2.06(+0.23%)
Jun 22, 2009 918.13 918.13 893.04 893.04 0 -28.19(-3.06%)
Jun 19, 2009 919.96 927.09 915.80 921.23 0 +2.86(+0.31%)
Jun 18, 2009 910.86 921.93 907.94 918.37 0 +7.66(+0.84%)
Jun 17, 2009 911.89 918.44 903.78 910.71 0 -1.26(-0.14%)
Jun 16, 2009 925.60 928.00 911.60 911.97 0 -11.75(-1.27%)
Jun 15, 2009 942.45 942.45 919.65 923.72 0 -22.49(-2.38%)
Jun 12, 2009 943.44 946.30 935.66 946.21 0 +1.32(+0.14%)
Jun 11, 2009 939.04 956.23 939.04 944.89 0 +5.74(+0.61%)
Jun 10, 2009 942.73 949.77 927.97 939.15 0 -3.28(-0.35%)
Jun 09, 2009 940.35 946.92 936.15 942.43 0 +3.29(+0.35%)
Jun 08, 2009 932.38 946.33 926.44 939.14 0 -1.06(-0.11%)
Jun 05, 2009 945.67 951.69 934.13 940.20 0 -2.26(-0.24%)
Jun 04, 2009 932.49 942.47 929.32 942.46 0 +10.70(+1.15%)
Jun 03, 2009 942.51 942.51 923.85 931.76 0 -12.98(-1.37%)
Jun 02, 2009 942.87 949.38 938.46 944.74 0 +1.87(+0.20%)
Jun 01, 2009 923.26 947.77 923.26 942.87 0 +23.73(+2.58%)
May 29, 2009 907.02 920.02 903.56 919.14 0 +12.31(+1.36%)
May 28, 2009 892.96 909.45 887.60 906.83 0 +13.77(+1.54%)
May 27, 2009 909.95 913.84 891.87 893.06 0 -17.27(-1.90%)
May 26, 2009 887.00 911.76 881.46 910.33 0 +23.33(+2.63%)
May 25, 2009 888.68 896.65 883.75 887.00 0 +0.00(+0.00%)
May 22, 2009 888.68 896.65 883.75 887.00 0 -1.33(-0.15%)
May 21, 2009 900.42 900.42 879.61 888.33 0 -15.14(-1.68%)
May 20, 2009 908.62 924.60 901.37 903.47 0 -4.66(-0.51%)
May 19, 2009 909.67 916.39 905.22 908.13 0 -1.58(-0.17%)
May 18, 2009 886.07 910.00 886.07 909.71 0 +26.83(+3.04%)
May 15, 2009 892.76 896.97 878.94 882.88 0 -10.19(-1.14%)
May 14, 2009 884.24 898.36 882.52 893.07 0 +9.15(+1.04%)
May 13, 2009 905.40 905.40 882.80 883.92 0 -24.43(-2.69%)
May 12, 2009 910.52 915.57 896.46 908.35 0 -0.89(-0.10%)
May 11, 2009 922.99 922.99 908.68 909.24 0 -19.99(-2.15%)
May 08, 2009 909.03 930.17 909.03 929.23 0 +21.84(+2.41%)
May 07, 2009 919.58 929.58 901.36 907.39 0 -12.14(-1.32%)
May 06, 2009 903.95 920.28 903.95 919.53 0 +15.73(+1.74%)
May 05, 2009 906.10 907.70 897.34 903.80 0 -3.44(-0.38%)
May 04, 2009 879.21 907.85 879.21 907.24 0 +29.72(+3.39%)
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.