Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.30 10.27 10.27 10.27 0 -0.03(-0.29%)
Apr 29, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 28, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 27, 2010 10.28 10.30 10.30 10.30 0 +0.02(+0.19%)
Apr 26, 2010 10.27 10.28 10.28 10.28 0 +0.01(+0.10%)
Apr 23, 2010 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Apr 22, 2010 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Apr 21, 2010 10.26 10.27 10.27 10.27 0 +0.01(+0.10%)
Apr 20, 2010 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Apr 19, 2010 10.25 10.26 10.26 10.26 0 +0.01(+0.10%)
Apr 16, 2010 10.24 10.25 10.25 10.25 0 +0.01(+0.10%)
Apr 15, 2010 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 14, 2010 10.22 10.24 10.24 10.24 0 +0.02(+0.20%)
Apr 13, 2010 10.22 10.22 10.22 10.22 0 +0.01(+0.10%)
Apr 12, 2010 10.20 10.21 10.21 10.21 0 +0.01(+0.10%)
Apr 09, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 08, 2010 10.20 10.20 10.20 10.20 0 +0.01(+0.10%)
Apr 07, 2010 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Apr 06, 2010 10.20 10.19 10.19 10.19 0 -0.01(-0.10%)
Apr 05, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Apr 01, 2010 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 31, 2010 10.23 10.20 10.20 10.20 0 -0.03(-0.29%)
Mar 30, 2010 10.24 10.23 10.23 10.23 0 -0.01(-0.10%)
Mar 29, 2010 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 26, 2010 10.24 10.24 10.24 10.24 0 -0.01(-0.10%)
Mar 25, 2010 10.27 10.25 10.25 10.25 0 -0.02(-0.19%)
Mar 24, 2010 10.27 10.27 10.27 10.27 0 -0.03(-0.29%)
Mar 23, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 22, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 19, 2010 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 18, 2010 10.29 10.30 10.30 10.30 0 +0.01(+0.10%)
Mar 17, 2010 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Mar 16, 2010 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Mar 15, 2010 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Mar 12, 2010 10.29 10.29 10.29 10.29 0 +0.01(+0.10%)
Mar 11, 2010 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 10, 2010 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 09, 2010 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 08, 2010 10.27 10.28 10.28 10.28 0 +0.01(+0.10%)
Mar 05, 2010 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Mar 04, 2010 10.27 10.27 10.27 10.27 0 +0.01(+0.10%)
Mar 03, 2010 10.26 10.26 10.26 10.26 0 +0.01(+0.10%)
Mar 02, 2010 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 01, 2010 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 26, 2010 10.25 10.25 10.25 10.25 0 -0.02(-0.19%)
Feb 25, 2010 10.27 10.27 10.27 10.27 0 +0.01(+0.10%)
Feb 24, 2010 10.26 10.26 10.26 10.26 0 +0.01(+0.10%)
Feb 23, 2010 10.25 10.25 10.25 10.25 0 +0.01(+0.10%)
Feb 22, 2010 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Feb 19, 2010 10.24 10.24 10.24 10.24 0 +0.01(+0.10%)
Feb 18, 2010 10.23 10.23 10.23 10.23 0 -0.01(-0.10%)
Feb 17, 2010 10.24 10.24 10.24 10.24 0 +0.01(+0.10%)
Feb 16, 2010 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 12, 2010 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 11, 2010 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 10, 2010 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 09, 2010 10.23 10.23 10.23 10.23 0 -0.01(-0.10%)
Feb 08, 2010 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Feb 05, 2010 10.24 10.24 10.24 10.24 0 +0.01(+0.10%)
Feb 04, 2010 10.23 10.23 10.23 10.23 0 +0.02(+0.20%)
Feb 03, 2010 10.21 10.21 10.21 10.21 0 +0.01(+0.10%)
Feb 02, 2010 10.20 10.20 10.20 10.20 0 +0.01(+0.10%)
Feb 01, 2010 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Jan 29, 2010 10.19 10.19 10.19 10.19 0 -0.02(-0.20%)
Jan 28, 2010 10.20 10.21 10.21 10.21 0 +0.01(+0.10%)
Jan 27, 2010 10.19 10.20 10.20 10.20 0 +0.01(+0.10%)
Jan 26, 2010 10.19 10.19 10.19 10.19 0 -0.01(-0.10%)
Jan 25, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 22, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 21, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 20, 2010 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 19, 2010 10.20 10.20 10.20 10.20 0 +0.01(+0.10%)
Jan 15, 2010 10.19 10.19 10.19 0 +0.00(+0.00%)
Jan 14, 2010 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Jan 13, 2010 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Jan 12, 2010 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Jan 11, 2010 10.19 10.19 10.19 10.19 0 +0.01(+0.10%)
Jan 08, 2010 10.18 10.18 10.18 10.18 0 +0.01(+0.10%)
Jan 07, 2010 10.17 10.17 10.17 10.17 0 +0.01(+0.10%)
Jan 06, 2010 10.16 10.16 10.16 10.16 0 +0.01(+0.10%)
Jan 05, 2010 10.15 10.15 10.15 10.15 0 +0.02(+0.20%)
Jan 04, 2010 10.13 10.13 10.13 10.13 0 -0.01(-0.10%)
Dec 31, 2009 10.14 10.14 10.14 0 -0.03(-0.29%)
Dec 30, 2009 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 29, 2009 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 28, 2009 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 24, 2009 10.17 10.17 10.17 10.17 0 +0.01(+0.10%)
Dec 23, 2009 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 22, 2009 10.18 10.16 10.16 10.16 0 -0.02(-0.20%)
Dec 21, 2009 10.17 10.18 10.18 10.18 0 +0.01(+0.10%)
Dec 18, 2009 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 17, 2009 10.17 10.17 10.17 10.17 0 +0.01(+0.10%)
Dec 16, 2009 10.16 10.16 10.16 10.16 0 -0.01(-0.10%)
Dec 15, 2009 10.17 10.17 10.17 10.17 0 -0.01(-0.10%)
Dec 14, 2009 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 11, 2009 10.19 10.18 10.18 10.18 0 -0.01(-0.10%)
Dec 10, 2009 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Dec 09, 2009 10.18 10.19 10.19 10.19 0 +0.01(+0.10%)
Dec 08, 2009 10.17 10.18 10.18 10.18 0 +0.01(+0.10%)
Dec 07, 2009 10.16 10.17 10.17 10.17 0 +0.01(+0.10%)
Dec 04, 2009 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 03, 2009 10.16 10.16 10.16 10.16 0 +0.03(+0.30%)
Dec 02, 2009 10.13 10.13 10.13 10.13 0 +0.01(+0.10%)
Dec 01, 2009 10.12 10.12 10.12 10.12 0 +0.01(+0.10%)
Nov 30, 2009 10.11 10.11 10.11 10.11 0 -0.03(-0.30%)
Nov 27, 2009 10.14 10.14 10.14 10.14 0 +0.01(+0.10%)
Nov 25, 2009 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Nov 24, 2009 10.13 10.13 10.13 10.13 0 +0.02(+0.20%)
Nov 23, 2009 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 20, 2009 10.11 10.11 10.11 10.11 0 +0.01(+0.10%)
Nov 19, 2009 10.10 10.10 10.10 10.10 0 +0.01(+0.10%)
Nov 18, 2009 10.09 10.09 10.09 10.09 0 +0.02(+0.20%)
Nov 17, 2009 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 16, 2009 10.07 10.07 10.07 10.07 0 +0.01(+0.10%)
Nov 13, 2009 10.06 10.06 10.06 10.06 0 +0.01(+0.10%)
Nov 12, 2009 10.05 10.05 10.05 10.05 0 +0.03(+0.30%)
Nov 11, 2009 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 10, 2009 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 09, 2009 10.02 10.02 10.02 10.02 0 +0.01(+0.10%)
Nov 06, 2009 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 05, 2009 10.01 10.01 10.01 10.01 0 +0.01(+0.10%)
Nov 04, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 03, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 02, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 30, 2009 10.00 10.00 10.00 10.00 0 -0.03(-0.30%)
Oct 29, 2009 10.03 10.03 10.03 10.03 0 -0.01(-0.10%)
Oct 28, 2009 10.05 10.04 10.04 10.04 0 -0.01(-0.10%)
Oct 27, 2009 10.06 10.05 10.05 10.05 0 -0.01(-0.10%)
Oct 26, 2009 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 23, 2009 10.06 10.06 10.06 10.06 0 +0.02(+0.20%)
Oct 22, 2009 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 21, 2009 10.03 10.04 10.04 10.04 0 +0.01(+0.10%)
Oct 20, 2009 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Oct 19, 2009 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Oct 16, 2009 10.03 10.03 10.03 10.03 0 +0.01(+0.10%)
Oct 15, 2009 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 14, 2009 10.02 10.02 10.02 10.02 0 -0.06(-0.60%)
Oct 13, 2009 10.08 10.08 10.08 10.08 0 -0.05(-0.49%)
Oct 12, 2009 10.13 10.13 10.13 10.13 0 -0.01(-0.10%)
Oct 09, 2009 10.14 10.14 10.14 10.14 0 -0.02(-0.20%)
Oct 08, 2009 10.16 10.16 10.16 10.16 0 -0.03(-0.29%)
Oct 07, 2009 10.19 10.19 10.19 10.19 0 -0.02(-0.20%)
Oct 06, 2009 10.21 10.21 10.21 10.21 0 -0.01(-0.10%)
Oct 05, 2009 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Oct 02, 2009 10.22 10.22 10.22 10.22 0 +0.01(+0.10%)
Oct 01, 2009 10.22 10.21 10.21 10.21 0 -0.01(-0.10%)
Sep 30, 2009 10.22 10.22 10.22 10.22 0 -0.03(-0.29%)
Sep 29, 2009 10.25 10.25 10.25 10.25 0 +0.01(+0.10%)
Sep 28, 2009 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Sep 25, 2009 10.24 10.24 10.24 10.24 0 +0.02(+0.20%)
Sep 24, 2009 10.22 10.22 10.22 10.22 0 +0.01(+0.10%)
Sep 23, 2009 10.21 10.21 10.21 10.21 0 +0.02(+0.20%)
Sep 22, 2009 10.19 10.19 10.19 10.19 0 +0.02(+0.20%)
Sep 21, 2009 10.17 10.17 10.17 10.17 0 +0.01(+0.10%)
Sep 18, 2009 10.16 10.16 10.16 10.16 0 +0.03(+0.30%)
Sep 17, 2009 10.13 10.13 10.13 10.13 0 +0.04(+0.40%)
Sep 16, 2009 10.09 10.09 10.09 10.09 0 +0.02(+0.20%)
Sep 15, 2009 10.07 10.07 10.07 10.07 0 +0.03(+0.30%)
Sep 14, 2009 10.04 10.04 10.04 10.04 0 +0.02(+0.20%)
Sep 11, 2009 10.02 10.02 10.02 10.02 0 +0.04(+0.40%)
Sep 10, 2009 9.980 9.980 9.980 9.980 0 +0.03(+0.30%)
Sep 09, 2009 9.950 9.950 9.950 9.950 0 +0.02(+0.20%)
Sep 08, 2009 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Sep 04, 2009 9.930 9.930 9.930 9.930 0 +0.01(+0.10%)
Sep 03, 2009 9.920 9.920 9.920 9.920 0 +0.02(+0.20%)
Sep 02, 2009 9.900 9.900 9.900 9.900 0 +0.02(+0.20%)
Sep 01, 2009 9.880 9.880 9.880 9.880 0 +0.01(+0.10%)
Aug 31, 2009 9.870 9.870 9.870 9.870 0 -0.03(-0.30%)
Aug 28, 2009 9.900 9.900 9.900 9.900 0 +0.02(+0.20%)
Aug 27, 2009 9.880 9.880 9.880 9.880 0 +0.01(+0.10%)
Aug 26, 2009 9.870 9.870 9.870 9.870 0 +0.02(+0.20%)
Aug 25, 2009 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 24, 2009 9.750 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 21, 2009 9.750 9.850 9.850 9.850 0 +0.01(+0.10%)
Aug 20, 2009 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Aug 19, 2009 9.750 9.840 9.840 9.840 0 +0.01(+0.10%)
Aug 18, 2009 9.830 9.830 9.830 9.830 0 +0.00(+0.00%)
Aug 17, 2009 9.830 9.830 9.830 9.830 0 +0.00(+0.00%)
Aug 14, 2009 9.810 9.830 9.830 9.830 0 +0.01(+0.10%)
Aug 13, 2009 9.810 9.820 9.820 9.820 0 +0.01(+0.10%)
Aug 12, 2009 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 11, 2009 9.810 9.810 9.810 9.810 0 +0.02(+0.20%)
Aug 10, 2009 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Aug 07, 2009 9.790 9.790 9.790 9.790 0 +0.01(+0.10%)
Aug 06, 2009 9.780 9.780 9.780 9.780 0 +0.01(+0.10%)
Aug 05, 2009 9.770 9.770 9.770 9.770 0 +0.01(+0.10%)
Aug 04, 2009 9.760 9.760 9.760 9.760 0 +0.01(+0.10%)
Aug 03, 2009 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 31, 2009 9.750 9.750 9.750 9.750 0 -0.01(-0.10%)
Jul 30, 2009 9.760 9.760 9.760 9.760 0 +0.01(+0.10%)
Jul 29, 2009 9.750 9.750 9.750 9.750 0 +0.02(+0.21%)
Jul 28, 2009 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Jul 27, 2009 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Jul 24, 2009 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Jul 23, 2009 9.730 9.730 9.730 9.730 0 +0.02(+0.21%)
Jul 22, 2009 9.710 9.710 9.710 9.710 0 +0.01(+0.10%)
Jul 21, 2009 9.700 9.700 9.700 9.700 0 +0.01(+0.10%)
Jul 20, 2009 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 17, 2009 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 16, 2009 9.690 9.690 9.690 9.690 0 +0.01(+0.10%)
Jul 15, 2009 9.690 9.680 9.680 9.680 0 -0.01(-0.10%)
Jul 14, 2009 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 13, 2009 9.690 9.690 9.690 9.690 0 +0.01(+0.10%)
Jul 10, 2009 9.680 9.680 9.680 9.680 0 +0.05(+0.52%)
Jul 09, 2009 9.630 9.630 9.630 9.630 0 +0.02(+0.21%)
Jul 08, 2009 9.610 9.610 9.610 9.610 0 +0.03(+0.31%)
Jul 07, 2009 9.580 9.580 9.580 9.580 0 +0.02(+0.21%)
Jul 06, 2009 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Jul 02, 2009 9.520 9.560 9.560 9.560 0 +0.01(+0.10%)
Jul 01, 2009 9.550 9.550 9.550 9.550 0 +0.02(+0.21%)
Jun 30, 2009 9.530 9.530 9.530 9.530 0 -0.01(-0.10%)
Jun 29, 2009 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jun 26, 2009 9.540 9.540 9.540 9.540 0 +0.02(+0.21%)
Jun 25, 2009 9.520 9.520 9.520 9.520 0 +0.01(+0.11%)
Jun 24, 2009 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 23, 2009 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 22, 2009 9.510 9.510 9.510 9.510 0 +0.01(+0.11%)
Jun 19, 2009 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 18, 2009 9.500 9.500 9.500 9.500 0 -0.02(-0.21%)
Jun 17, 2009 9.520 9.520 9.520 9.520 0 +0.01(+0.11%)
Jun 16, 2009 9.510 9.510 9.510 9.510 0 +0.02(+0.21%)
Jun 15, 2009 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Jun 12, 2009 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Jun 11, 2009 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Jun 10, 2009 9.490 9.490 9.490 9.490 0 -0.04(-0.42%)
Jun 09, 2009 9.530 9.530 9.530 9.530 0 -0.03(-0.31%)
Jun 08, 2009 9.560 9.560 9.560 9.560 0 -0.03(-0.31%)
Jun 05, 2009 9.670 9.590 9.590 9.590 0 +0.00(+0.00%)
Jun 04, 2009 9.590 9.590 9.590 0 +0.01(+0.10%)
Jun 03, 2009 9.670 9.580 9.580 9.580 0 +0.01(+0.10%)
Jun 02, 2009 9.670 9.570 9.570 9.570 0 +0.00(+0.00%)
Jun 01, 2009 9.570 9.570 9.570 9.570 0 -0.02(-0.21%)
May 29, 2009 9.590 9.590 9.590 9.590 0 -0.03(-0.31%)
May 28, 2009 9.620 9.620 9.620 9.620 0 -0.01(-0.10%)
May 27, 2009 9.630 9.630 9.630 9.630 0 -0.01(-0.10%)
May 26, 2009 9.640 9.640 9.640 9.640 0 -0.02(-0.21%)
May 22, 2009 9.660 9.660 9.660 9.660 0 +0.00(+0.00%)
May 21, 2009 9.660 9.660 9.660 9.660 0 -0.01(-0.10%)
May 20, 2009 9.670 9.670 9.670 9.670 0 +0.02(+0.21%)
May 19, 2009 9.650 9.650 9.650 9.650 0 +0.01(+0.10%)
May 18, 2009 9.640 9.640 9.640 9.640 0 +0.02(+0.21%)
May 15, 2009 9.620 9.620 9.620 9.620 0 +0.01(+0.10%)
May 14, 2009 9.610 9.610 9.610 9.610 0 +0.01(+0.10%)
May 13, 2009 9.590 9.600 9.600 9.600 0 +0.01(+0.10%)
May 12, 2009 9.590 9.590 9.590 9.590 0 +0.02(+0.21%)
May 11, 2009 9.570 9.570 9.570 9.570 0 +0.01(+0.10%)
May 08, 2009 9.560 9.560 9.560 9.560 0 +0.02(+0.21%)
May 07, 2009 9.540 9.540 9.540 9.540 0 +0.04(+0.42%)
May 06, 2009 9.500 9.500 9.500 9.500 0 +0.03(+0.32%)
May 05, 2009 9.470 9.470 9.470 9.470 0 +0.01(+0.11%)
May 04, 2009 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
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.