Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.720 9.790 9.360 9.560 201,340 -0.24(-2.45%)
Apr 27, 2012 9.720 9.800 9.700 9.800 92,822 +0.08(+0.82%)
Apr 26, 2012 9.600 9.750 9.600 9.720 90,174 +0.09(+0.93%)
Apr 25, 2012 9.650 9.700 9.570 9.630 140,571 -0.01(-0.10%)
Apr 24, 2012 9.600 9.650 9.600 9.640 118,429 +0.04(+0.42%)
Apr 23, 2012 9.740 9.750 9.550 9.600 70,480 -0.15(-1.54%)
Apr 20, 2012 9.660 9.840 9.520 9.750 179,147 +0.09(+0.93%)
Apr 19, 2012 9.780 9.790 9.660 9.660 87,937 -0.15(-1.53%)
Apr 18, 2012 9.800 9.810 9.700 9.810 111,368 +0.01(+0.10%)
Apr 17, 2012 9.800 9.840 9.730 9.800 91,645 -0.01(-0.10%)
Apr 16, 2012 9.720 9.820 9.720 9.810 61,838 +0.08(+0.82%)
Apr 13, 2012 9.840 9.840 9.680 9.730 50,063 -0.16(-1.62%)
Apr 12, 2012 9.750 9.930 9.700 9.890 129,225 +0.22(+2.28%)
Apr 11, 2012 9.510 9.670 9.480 9.670 124,358 +0.16(+1.68%)
Apr 10, 2012 9.590 9.620 9.110 9.510 233,844 -0.09(-0.94%)
Apr 09, 2012 9.650 9.670 9.540 9.600 68,034 -0.10(-1.03%)
Apr 05, 2012 9.710 9.820 9.590 9.700 72,682 -0.16(-1.62%)
Apr 04, 2012 9.780 9.890 9.720 9.860 77,633 -0.03(-0.30%)
Apr 03, 2012 9.910 9.950 9.840 9.890 44,238 -0.02(-0.20%)
Apr 02, 2012 9.880 9.910 9.800 9.910 66,893 +0.01(+0.10%)
Mar 30, 2012 9.840 9.960 9.800 9.900 86,000 +0.08(+0.81%)
Mar 29, 2012 9.810 9.830 9.780 9.820 64,836 -0.03(-0.30%)
Mar 28, 2012 9.940 9.940 9.770 9.850 38,762 -0.11(-1.10%)
Mar 27, 2012 9.990 10.00 9.880 9.960 69,314 -0.01(-0.10%)
Mar 26, 2012 9.920 9.990 9.870 9.970 82,098 +0.06(+0.61%)
Mar 23, 2012 9.710 9.920 9.710 9.910 26,387 +0.16(+1.64%)
Mar 22, 2012 9.830 9.830 9.670 9.750 60,532 -0.03(-0.31%)
Mar 21, 2012 9.920 9.920 9.670 9.780 79,466 -0.12(-1.21%)
Mar 20, 2012 9.930 9.950 9.840 9.900 39,103 +0.03(+0.30%)
Mar 19, 2012 9.960 9.990 9.820 9.870 64,114 -0.08(-0.80%)
Mar 16, 2012 9.940 9.980 9.930 9.950 31,089 +0.01(+0.10%)
Mar 15, 2012 9.940 9.980 9.910 9.940 36,121 +0.04(+0.40%)
Mar 14, 2012 9.920 9.950 9.780 9.900 47,796 -0.02(-0.20%)
Mar 13, 2012 9.880 9.980 9.840 9.920 60,333 -0.05(-0.50%)
Mar 12, 2012 9.900 10.04 9.830 9.970 57,910 +0.12(+1.22%)
Mar 09, 2012 9.790 9.850 9.750 9.850 31,503 +0.15(+1.55%)
Mar 08, 2012 9.780 9.880 9.690 9.700 53,062 -0.08(-0.82%)
Mar 07, 2012 9.920 9.920 9.720 9.780 62,388 -0.11(-1.11%)
Mar 06, 2012 9.990 9.990 9.740 9.890 89,191 -0.14(-1.40%)
Mar 05, 2012 9.930 10.03 9.930 10.03 102,613 +0.08(+0.80%)
Mar 02, 2012 9.920 9.970 9.870 9.950 59,753 +0.02(+0.20%)
Mar 01, 2012 9.940 9.990 9.790 9.930 54,101 +0.00(+0.00%)
Feb 29, 2012 9.920 9.980 9.900 9.930 105,031 +0.11(+1.12%)
Feb 28, 2012 9.790 9.940 9.790 9.820 114,760 -0.01(-0.10%)
Feb 27, 2012 9.860 9.930 9.800 9.830 124,265 +0.12(+1.24%)
Feb 24, 2012 9.810 9.850 9.710 9.710 114,317 -0.03(-0.31%)
Feb 23, 2012 9.700 9.760 9.690 9.740 121,311 +0.04(+0.41%)
Feb 22, 2012 9.660 9.730 9.650 9.700 43,447 +0.02(+0.21%)
Feb 21, 2012 9.650 9.700 9.650 9.680 54,341 +0.03(+0.31%)
Feb 17, 2012 9.650 9.650 9.650 0 -0.10(-1.03%)
Feb 16, 2012 9.750 9.750 9.590 9.750 388,445 -0.01(-0.10%)
Feb 15, 2012 9.660 9.780 9.650 9.760 95,744 +0.16(+1.67%)
Feb 14, 2012 9.700 9.700 9.600 9.600 36,107 -0.05(-0.52%)
Feb 13, 2012 9.510 9.700 9.510 9.650 44,851 +0.11(+1.15%)
Feb 10, 2012 9.550 9.570 9.470 9.540 49,669 -0.03(-0.31%)
Feb 09, 2012 9.400 9.580 9.370 9.570 68,026 +0.10(+1.06%)
Feb 08, 2012 9.510 9.530 9.420 9.470 90,654 -0.11(-1.15%)
Feb 07, 2012 9.630 9.680 9.510 9.580 79,609 -0.10(-1.03%)
Feb 06, 2012 9.560 9.680 9.550 9.680 52,106 +0.01(+0.10%)
Feb 03, 2012 9.680 9.720 9.520 9.670 61,329 +0.02(+0.21%)
Feb 02, 2012 9.530 9.680 9.520 9.650 71,052 +0.15(+1.58%)
Feb 01, 2012 9.390 9.560 9.390 9.500 73,026 +0.10(+1.06%)
Jan 31, 2012 9.450 9.450 9.300 9.400 80,191 -0.10(-1.05%)
Jan 30, 2012 9.590 9.590 9.440 9.500 68,452 -0.04(-0.42%)
Jan 27, 2012 9.260 9.600 9.260 9.540 79,365 +0.19(+2.03%)
Jan 26, 2012 9.350 9.350 9.100 9.350 122,148 -0.02(-0.21%)
Jan 25, 2012 9.470 9.510 9.200 9.370 114,089 -0.15(-1.58%)
Jan 24, 2012 9.640 9.640 9.060 9.520 236,380 -0.14(-1.45%)
Jan 23, 2012 9.690 9.700 9.540 9.660 142,836 -0.09(-0.92%)
Jan 20, 2012 9.880 9.880 9.550 9.750 92,267 -0.03(-0.31%)
Jan 19, 2012 9.890 9.950 9.720 9.780 134,236 -0.03(-0.31%)
Jan 18, 2012 9.630 9.960 9.570 9.810 181,662 +0.23(+2.40%)
Jan 17, 2012 9.500 9.630 9.500 9.580 72,049 +0.08(+0.84%)
Jan 16, 2012 9.520 9.650 9.500 9.500 98,720 -0.10(-1.04%)
Jan 13, 2012 9.570 9.620 9.520 9.600 185,185 -0.03(-0.31%)
Jan 12, 2012 9.540 9.690 9.500 9.630 207,755 +0.14(+1.48%)
Jan 11, 2012 9.490 9.520 9.400 9.490 193,734 -0.01(-0.11%)
Jan 10, 2012 9.560 9.580 9.490 9.500 183,722 -0.05(-0.52%)
Jan 09, 2012 9.450 9.560 9.430 9.550 139,914 +0.06(+0.63%)
Jan 06, 2012 9.460 9.530 9.460 9.490 89,198 -0.01(-0.11%)
Jan 05, 2012 9.440 9.550 9.440 9.500 134,262 +0.03(+0.32%)
Jan 04, 2012 9.550 9.550 9.450 9.470 113,316 +0.21(+2.27%)
Dec 30, 2011 9.240 9.270 9.210 9.260 56,546 +0.05(+0.54%)
Dec 29, 2011 9.310 9.310 9.210 9.210 57,879 -0.10(-1.07%)
Dec 28, 2011 9.350 9.370 9.300 9.310 75,984 -0.13(-1.38%)
Dec 23, 2011 9.550 9.440 9.440 9.440 35,639 +0.09(+0.96%)
Dec 21, 2011 9.500 9.520 9.270 9.350 200,573 -0.16(-1.68%)
Dec 20, 2011 9.310 9.550 9.310 9.510 191,601 +0.13(+1.39%)
Dec 19, 2011 9.320 9.460 9.320 9.380 224,249 +0.05(+0.54%)
Dec 16, 2011 9.250 9.470 9.190 9.330 223,171 +0.11(+1.19%)
Dec 15, 2011 9.190 9.220 9.170 9.220 212,194 +0.08(+0.88%)
Dec 14, 2011 9.130 9.210 9.110 9.140 156,804 +0.04(+0.44%)
Dec 13, 2011 9.000 9.220 8.950 9.100 192,285 +0.09(+1.00%)
Dec 12, 2011 8.780 9.060 8.780 9.010 180,552 +0.20(+2.27%)
Dec 09, 2011 8.630 8.850 8.630 8.810 148,189 +0.08(+0.92%)
Dec 08, 2011 8.870 8.870 8.660 8.730 161,031 -0.15(-1.69%)
Dec 07, 2011 8.360 8.900 8.310 8.880 204,768 +0.46(+5.46%)
Dec 06, 2011 8.400 8.440 8.350 8.420 132,261 +0.02(+0.24%)
Dec 05, 2011 8.380 8.440 8.360 8.400 157,139 +0.02(+0.24%)
Dec 02, 2011 8.430 8.450 8.380 8.380 57,061 +0.01(+0.12%)
Dec 01, 2011 8.370 8.460 8.370 8.370 72,375 -0.09(-1.06%)
Nov 30, 2011 8.360 8.460 8.260 8.460 185,885 +0.08(+0.95%)
Nov 29, 2011 8.370 8.380 8.250 8.380 150,758 +0.06(+0.72%)
Nov 28, 2011 8.150 8.320 8.030 8.320 181,101 +0.12(+1.46%)
Nov 25, 2011 8.130 8.220 8.050 8.200 102,788 +0.08(+0.99%)
Nov 24, 2011 7.870 8.130 7.870 8.120 68,097 +0.26(+3.31%)
Nov 23, 2011 7.850 8.000 7.850 7.860 81,466 -0.05(-0.63%)
Nov 22, 2011 8.000 8.000 7.890 7.910 87,460 -0.13(-1.62%)
Nov 21, 2011 8.100 8.140 7.980 8.040 117,822 -0.07(-0.86%)
Nov 18, 2011 8.180 8.250 8.110 8.110 79,322 -0.14(-1.70%)
Nov 17, 2011 8.130 8.320 8.130 8.250 122,669 +0.11(+1.35%)
Nov 16, 2011 8.310 8.310 8.110 8.140 78,437 -0.16(-1.93%)
Nov 15, 2011 8.280 8.380 8.200 8.300 63,113 +0.04(+0.48%)
Nov 14, 2011 8.410 8.480 8.250 8.260 111,126 -0.13(-1.55%)
Nov 11, 2011 8.360 8.450 8.270 8.390 75,960 +0.13(+1.57%)
Nov 10, 2011 8.360 8.470 8.190 8.260 184,470 +0.00(+0.00%)
Nov 09, 2011 8.000 8.380 8.000 8.260 158,567 +0.08(+0.98%)
Nov 08, 2011 7.990 8.200 7.990 8.180 259,423 +0.30(+3.81%)
Nov 07, 2011 7.450 7.880 7.450 7.880 247,688 +0.54(+7.36%)
Nov 04, 2011 7.280 7.390 7.240 7.340 98,367 +0.05(+0.69%)
Nov 03, 2011 7.290 7.300 7.230 7.290 65,621 -0.01(-0.14%)
Nov 02, 2011 7.210 7.360 7.200 7.300 48,085 +0.04(+0.55%)
Nov 01, 2011 7.370 7.380 7.210 7.260 58,789 -0.14(-1.89%)
Oct 31, 2011 7.420 7.480 7.380 7.400 57,040 -0.05(-0.67%)
Oct 28, 2011 7.420 7.450 7.380 7.450 43,606 +0.03(+0.40%)
Oct 27, 2011 7.490 7.490 7.300 7.420 108,880 +0.08(+1.09%)
Oct 26, 2011 7.440 7.440 7.340 7.340 75,942 -0.09(-1.21%)
Oct 25, 2011 7.520 7.630 7.380 7.430 86,813 -0.21(-2.75%)
Oct 24, 2011 7.510 7.650 7.460 7.640 70,822 +0.10(+1.33%)
Oct 21, 2011 7.350 7.570 7.350 7.540 62,086 +0.11(+1.48%)
Oct 20, 2011 7.310 7.450 7.310 7.430 31,494 +0.03(+0.41%)
Oct 19, 2011 7.500 7.500 7.380 7.400 55,075 -0.05(-0.67%)
Oct 18, 2011 7.420 7.550 7.410 7.450 53,319 -0.07(-0.93%)
Oct 17, 2011 7.590 7.590 7.470 7.520 37,769 -0.04(-0.53%)
Oct 14, 2011 7.480 7.600 7.460 7.560 65,240 +0.03(+0.40%)
Oct 13, 2011 7.560 7.580 7.380 7.530 53,163 -0.01(-0.13%)
Oct 12, 2011 7.460 7.600 7.410 7.540 83,477 +0.11(+1.48%)
Oct 11, 2011 7.250 7.430 7.250 7.430 128,120 +0.24(+3.34%)
Oct 07, 2011 7.080 7.250 7.080 7.190 51,476 +0.06(+0.84%)
Oct 06, 2011 6.950 7.170 7.050 7.130 59,393 +0.12(+1.71%)
Oct 05, 2011 6.980 7.090 6.970 7.010 187,473 +0.07(+1.01%)
Oct 04, 2011 7.020 7.100 6.880 6.940 221,037 -0.23(-3.21%)
Oct 03, 2011 7.310 7.320 7.070 7.170 131,340 -0.24(-3.24%)
Sep 30, 2011 7.350 7.410 7.150 7.410 90,621 +0.01(+0.14%)
Sep 29, 2011 7.390 7.490 7.330 7.400 85,786 -0.04(-0.54%)
Sep 28, 2011 7.250 7.440 7.190 7.440 71,123 +0.20(+2.76%)
Sep 27, 2011 7.090 7.360 7.090 7.240 43,320 +0.20(+2.84%)
Sep 26, 2011 7.050 7.150 7.000 7.040 53,785 -0.02(-0.28%)
Sep 23, 2011 6.880 7.170 6.850 7.060 98,149 +0.01(+0.14%)
Sep 22, 2011 6.990 7.100 6.900 7.050 74,651 -0.17(-2.35%)
Sep 21, 2011 7.340 7.360 7.180 7.220 42,607 -0.10(-1.37%)
Sep 20, 2011 7.310 7.430 6.920 7.320 132,059 -0.08(-1.08%)
Sep 19, 2011 7.180 7.400 7.180 7.400 38,335 +0.24(+3.35%)
Sep 16, 2011 7.180 7.200 7.160 7.160 41,458 +0.01(+0.14%)
Sep 15, 2011 7.260 7.260 7.130 7.150 96,556 -0.06(-0.83%)
Sep 14, 2011 7.200 7.220 7.170 7.210 66,874 +0.06(+0.84%)
Sep 13, 2011 7.150 7.330 7.080 7.150 74,183 -0.02(-0.28%)
Sep 12, 2011 7.300 7.300 7.010 7.170 88,124 -0.12(-1.65%)
Sep 09, 2011 7.310 7.310 7.170 7.290 172,059 +0.01(+0.14%)
Sep 08, 2011 7.270 7.300 7.250 7.280 29,588 +0.00(+0.00%)
Sep 07, 2011 7.340 7.350 7.250 7.280 74,905 -0.03(-0.41%)
Sep 06, 2011 7.330 7.380 7.250 7.310 101,512 -0.15(-2.01%)
Sep 02, 2011 7.500 7.540 7.420 7.460 42,569 -0.06(-0.80%)
Sep 01, 2011 7.530 7.540 7.400 7.520 68,598 +0.04(+0.53%)
Aug 31, 2011 7.260 7.510 7.240 7.480 118,686 +0.22(+3.03%)
Aug 30, 2011 7.240 7.280 7.200 7.260 74,184 +0.00(+0.00%)
Aug 29, 2011 7.350 7.370 7.250 7.260 59,665 -0.04(-0.55%)
Aug 26, 2011 7.270 7.350 7.250 7.300 55,592 +0.03(+0.41%)
Aug 25, 2011 7.240 7.310 7.200 7.270 59,569 -0.03(-0.41%)
Aug 24, 2011 7.390 7.390 7.240 7.300 40,398 -0.10(-1.35%)
Aug 23, 2011 7.420 7.470 7.250 7.400 173,687 -0.06(-0.80%)
Aug 22, 2011 7.420 7.480 7.330 7.460 122,251 -0.01(-0.13%)
Aug 19, 2011 7.480 7.500 7.410 7.470 82,889 -0.12(-1.58%)
Aug 18, 2011 7.600 7.690 7.500 7.590 74,701 -0.15(-1.94%)
Aug 17, 2011 7.770 7.780 7.640 7.740 57,922 +0.02(+0.26%)
Aug 16, 2011 7.750 7.840 7.720 7.720 82,821 -0.13(-1.66%)
Aug 15, 2011 7.880 7.880 7.720 7.850 96,700 +0.07(+0.90%)
Aug 12, 2011 7.740 7.880 7.740 7.780 153,344 +0.15(+1.97%)
Aug 11, 2011 7.580 7.700 7.500 7.630 129,963 +0.08(+1.06%)
Aug 10, 2011 7.700 7.700 7.460 7.550 171,082 -0.05(-0.66%)
Aug 09, 2011 7.200 7.740 7.200 7.600 266,036 +0.45(+6.29%)
Aug 08, 2011 6.200 7.160 6.160 7.150 430,437 -0.36(-4.79%)
Aug 05, 2011 7.180 7.510 7.080 7.510 153,251 +0.06(+0.81%)
Aug 04, 2011 7.490 7.500 7.100 7.450 304,775 -0.05(-0.67%)
Aug 03, 2011 7.310 7.510 7.100 7.500 233,328 +0.10(+1.35%)
Aug 02, 2011 7.500 7.500 7.320 7.400 97,425 -0.10(-1.33%)
Jul 29, 2011 7.560 7.560 7.400 7.500 152,894 -0.10(-1.32%)
Jul 28, 2011 7.600 7.660 7.520 7.600 83,632 -0.04(-0.52%)
Jul 27, 2011 7.790 7.790 7.570 7.640 105,601 -0.21(-2.68%)
Jul 26, 2011 7.630 7.850 7.610 7.850 97,029 +0.05(+0.64%)
Jul 25, 2011 7.860 7.860 7.670 7.800 111,419 -0.06(-0.76%)
Jul 22, 2011 7.980 7.900 7.810 7.860 51,979 -0.08(-1.01%)
Jul 21, 2011 7.770 7.940 7.710 7.940 169,383 +0.07(+0.89%)
Jul 20, 2011 8.010 8.010 7.800 7.870 79,481 -0.09(-1.13%)
Jul 19, 2011 7.900 8.080 7.900 7.960 140,536 -0.01(-0.13%)
Jul 18, 2011 7.920 7.990 7.760 7.970 133,503 +0.05(+0.63%)
Jul 15, 2011 7.610 8.000 7.580 7.920 234,675 +0.29(+3.80%)
Jul 14, 2011 7.580 7.680 7.570 7.630 63,578 -0.02(-0.26%)
Jul 13, 2011 7.740 7.770 7.600 7.650 67,255 -0.09(-1.16%)
Jul 12, 2011 7.700 7.770 7.620 7.740 80,402 -0.07(-0.90%)
Jul 11, 2011 7.890 7.890 7.540 7.810 74,938 -0.05(-0.64%)
Jul 08, 2011 7.820 7.860 7.750 7.860 38,753 -0.04(-0.51%)
Jul 07, 2011 7.720 7.900 7.720 7.900 118,217 +0.18(+2.33%)
Jul 06, 2011 7.660 7.790 7.650 7.720 90,949 -0.01(-0.13%)
Jul 05, 2011 7.720 7.730 7.560 7.730 59,346 +0.03(+0.39%)
Jul 04, 2011 7.650 7.720 7.570 7.700 39,385 -0.03(-0.39%)
Jun 30, 2011 7.500 7.750 7.460 7.730 88,351 +0.21(+2.79%)
Jun 29, 2011 7.390 7.520 7.390 7.520 67,912 -0.05(-0.66%)
Jun 28, 2011 7.540 7.570 7.440 7.570 107,688 -0.01(-0.13%)
Jun 27, 2011 7.690 7.690 7.490 7.580 151,643 -0.12(-1.56%)
Jun 24, 2011 7.590 7.730 7.500 7.700 88,781 +0.11(+1.45%)
Jun 23, 2011 7.510 7.600 7.460 7.590 57,769 -0.01(-0.13%)
Jun 22, 2011 7.510 7.600 7.310 7.600 78,411 +0.06(+0.80%)
Jun 21, 2011 7.450 7.550 7.440 7.540 57,419 +0.13(+1.75%)
Jun 20, 2011 7.290 7.410 7.300 7.410 98,231 +0.13(+1.79%)
Jun 17, 2011 7.200 7.340 7.150 7.280 107,541 +0.00(+0.00%)
Jun 16, 2011 7.200 7.300 7.170 7.280 76,595 +0.01(+0.14%)
Jun 15, 2011 7.320 7.370 7.210 7.270 59,307 -0.05(-0.68%)
Jun 14, 2011 7.280 7.320 7.240 7.320 56,699 +0.06(+0.83%)
Jun 13, 2011 7.270 7.330 7.150 7.260 175,239 -0.04(-0.55%)
Jun 10, 2011 7.300 7.450 7.160 7.300 184,140 -0.09(-1.22%)
Jun 09, 2011 7.410 7.430 7.340 7.390 68,153 -0.03(-0.40%)
Jun 08, 2011 7.460 7.520 7.340 7.420 141,191 -0.07(-0.93%)
Jun 07, 2011 7.540 7.540 7.460 7.490 90,630 -0.04(-0.53%)
Jun 06, 2011 7.530 7.590 7.400 7.530 92,513 -0.01(-0.13%)
Jun 03, 2011 7.610 7.610 7.510 7.540 57,479 -0.03(-0.40%)
May 24, 2011 7.580 7.600 7.500 7.570 94,271 +0.02(+0.26%)
May 20, 2011 7.590 7.590 7.510 7.550 59,973 +0.00(+0.00%)
May 19, 2011 7.460 7.590 7.360 7.550 188,850 +0.10(+1.34%)
May 18, 2011 7.530 7.540 7.450 7.450 79,569 -0.04(-0.53%)
May 17, 2011 7.540 7.540 7.410 7.490 71,110 -0.07(-0.93%)
May 16, 2011 7.550 7.590 7.520 7.560 131,454 +0.06(+0.80%)
May 13, 2011 7.450 7.530 7.360 7.500 63,473 +0.05(+0.67%)
May 12, 2011 7.580 7.580 7.430 7.450 99,441 -0.08(-1.06%)
May 11, 2011 7.500 7.540 7.400 7.530 264,141 +0.15(+2.03%)
May 10, 2011 7.340 7.400 7.250 7.380 174,581 +0.04(+0.54%)
May 09, 2011 7.250 7.380 7.220 7.340 172,535 +0.21(+2.95%)
May 06, 2011 7.000 7.150 7.000 7.130 66,364 +0.07(+0.99%)
May 05, 2011 6.930 7.080 6.920 7.060 95,924 +0.09(+1.29%)
May 04, 2011 6.910 7.000 6.880 6.970 97,694 +0.02(+0.29%)
May 03, 2011 6.930 6.980 6.930 6.950 58,103 +0.03(+0.43%)
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.