Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2011 10.76 10.76 10.76 10.76 11,394 -0.05(-0.43%)
Jul 27, 2011 10.81 10.81 10.81 10.81 209 -0.05(-0.49%)
Jul 26, 2011 10.85 10.92 10.84 10.87 3,343 +0.01(+0.06%)
Jul 25, 2011 10.80 10.86 10.79 10.86 2,593 -0.07(-0.66%)
Jul 22, 2011 10.93 10.93 10.93 10.93 1,091 +0.11(+1.04%)
Jul 21, 2011 10.82 10.82 10.82 10.82 187 +0.09(+0.81%)
Jul 20, 2011 10.67 10.82 10.67 10.73 2,605 +0.03(+0.27%)
Jul 19, 2011 10.65 10.70 10.65 10.70 899 +0.14(+1.30%)
Jul 18, 2011 10.66 10.66 10.56 10.56 1,343 -0.11(-1.05%)
Jul 15, 2011 10.66 10.68 10.63 10.68 5,749 -0.06(-0.51%)
Jul 14, 2011 10.73 10.73 10.73 10.73 149 +0.03(+0.25%)
Jul 13, 2011 10.71 10.72 10.69 10.70 2,685 +0.16(+1.52%)
Jul 12, 2011 10.52 10.57 10.52 10.54 4,647 -0.18(-1.68%)
Jul 11, 2011 10.82 10.84 10.72 10.72 6,289 -0.29(-2.66%)
Jul 08, 2011 11.06 11.06 11.02 11.02 1,051 -0.16(-1.46%)
Jul 07, 2011 11.24 11.27 11.15 11.18 4,273 +0.06(+0.56%)
Jul 06, 2011 11.14 11.14 11.09 11.12 6,821 -0.09(-0.77%)
Jul 05, 2011 11.26 11.26 11.19 11.21 6,372 +0.05(+0.48%)
Jul 01, 2011 11.13 11.15 11.13 11.15 1,649 +0.06(+0.54%)
Jun 30, 2011 11.09 11.09 11.09 11.09 899 +0.15(+1.38%)
Jun 29, 2011 10.93 10.95 10.92 10.94 1,812 +0.06(+0.51%)
Jun 28, 2011 10.90 10.90 10.88 10.88 1,199 +0.10(+0.97%)
Jun 27, 2011 10.78 10.78 10.78 10.78 149 +0.18(+1.66%)
Jun 24, 2011 10.66 10.66 10.56 10.60 2,171 +0.16(+1.53%)
Jun 23, 2011 10.38 10.44 10.34 10.44 7,046 -0.19(-1.82%)
Jun 22, 2011 10.64 10.64 10.64 10.64 419 +0.00(+0.01%)
Jun 21, 2011 10.62 10.64 10.59 10.64 3,826 +0.24(+2.31%)
Jun 20, 2011 10.40 10.40 10.40 10.40 2,530 -0.15(-1.39%)
Jun 17, 2011 10.50 10.56 10.47 10.54 7,085 +0.13(+1.22%)
Jun 16, 2011 10.48 10.58 10.42 10.42 4,034 -0.09(-0.89%)
Jun 15, 2011 10.58 10.62 10.49 10.51 7,613 -0.21(-1.99%)
Jun 14, 2011 10.62 10.74 10.62 10.72 4,138 +0.19(+1.84%)
Jun 13, 2011 10.60 10.60 10.50 10.53 10,730 +0.02(+0.16%)
Jun 10, 2011 10.64 10.64 10.47 10.51 15,918 -0.27(-2.48%)
Jun 09, 2011 10.80 10.80 10.78 10.78 617 +0.05(+0.48%)
Jun 08, 2011 10.86 10.86 10.71 10.73 1,977 -0.24(-2.19%)
Jun 07, 2011 10.94 10.97 10.94 10.97 322 +0.17(+1.61%)
Jun 06, 2011 10.87 10.92 10.80 10.80 7,204 -0.17(-1.52%)
Jun 03, 2011 10.92 10.97 10.85 10.96 1,799 +0.23(+2.17%)
May 24, 2011 10.74 10.83 10.73 10.73 6,009 +0.01(+0.13%)
May 23, 2011 10.80 10.80 10.62 10.72 8,297 -0.29(-2.61%)
May 20, 2011 11.01 11.01 11.01 11.01 224 -0.08(-0.72%)
May 19, 2011 11.09 11.09 11.09 11.09 449 +0.00(+0.00%)
May 18, 2011 11.04 11.09 11.04 11.09 599 +0.13(+1.22%)
May 17, 2011 10.93 10.96 10.92 10.95 3,808 -0.08(-0.73%)
May 16, 2011 11.11 11.16 11.01 11.03 10,115 -0.08(-0.69%)
May 13, 2011 11.07 11.13 11.07 11.11 4,048 -0.08(-0.75%)
May 12, 2011 11.08 11.26 11.07 11.19 31,725 -0.03(-0.24%)
May 11, 2011 11.31 11.31 11.22 11.22 8,396 -0.25(-2.22%)
May 10, 2011 11.41 11.47 11.41 11.47 958 +0.11(+1.01%)
May 09, 2011 11.26 11.37 11.26 11.36 5,135 +0.20(+1.76%)
May 06, 2011 11.18 11.32 11.16 11.16 3,794 +0.04(+0.33%)
May 05, 2011 11.15 11.18 11.09 11.13 17,471 -0.06(-0.50%)
May 04, 2011 11.39 11.39 11.15 11.18 8,776 -0.20(-1.73%)
May 03, 2011 11.60 11.60 11.36 11.38 12,846 -0.28(-2.44%)
May 02, 2011 11.67 11.67 11.66 11.66 5,511 -0.06(-0.49%)
Apr 29, 2011 11.59 11.75 11.59 11.72 26,277 +0.22(+1.90%)
Apr 28, 2011 11.55 11.55 11.50 11.50 3,673 -0.14(-1.24%)
Apr 27, 2011 11.75 11.75 11.54 11.65 17,895 -0.04(-0.30%)
Apr 26, 2011 11.67 11.75 11.63 11.68 7,310 +0.07(+0.65%)
Apr 25, 2011 11.70 11.73 11.61 11.61 15,323 -0.07(-0.57%)
Apr 21, 2011 11.62 11.70 11.62 11.67 3,133 +0.07(+0.62%)
Apr 20, 2011 11.51 11.62 11.51 11.60 43,270 +0.23(+2.07%)
Apr 19, 2011 11.37 11.38 11.35 11.37 10,907 +0.04(+0.35%)
Apr 18, 2011 11.44 11.44 11.23 11.33 128,794 -0.32(-2.75%)
Apr 15, 2011 11.69 11.73 11.61 11.65 222,063 -0.00(-0.02%)
Apr 14, 2011 11.65 11.65 11.63 11.65 3,523 -0.00(-0.00%)
Apr 13, 2011 11.71 11.75 11.58 11.65 8,606 +0.22(+1.89%)
Apr 12, 2011 11.63 11.63 11.43 11.43 7,339 -0.24(-2.03%)
Apr 11, 2011 11.85 11.85 11.64 11.67 4,572 -0.09(-0.77%)
Apr 08, 2011 11.82 11.85 11.67 11.76 54,545 -0.04(-0.34%)
Apr 07, 2011 11.88 11.91 11.79 11.80 4,866 -0.10(-0.84%)
Apr 06, 2011 11.91 11.95 11.85 11.90 6,097 -0.01(-0.10%)
Apr 05, 2011 11.85 11.93 11.85 11.91 7,725 -0.02(-0.17%)
Apr 04, 2011 11.92 11.93 11.85 11.93 16,756 +0.10(+0.85%)
Apr 01, 2011 11.87 11.89 11.83 11.83 35,608 +0.11(+0.91%)
Mar 31, 2011 11.65 11.73 11.65 11.73 2,503 +0.07(+0.63%)
Mar 30, 2011 11.61 11.66 11.61 11.65 11,244 +0.23(+2.04%)
Mar 29, 2011 11.30 11.42 11.29 11.42 5,096 +0.21(+1.90%)
Mar 28, 2011 11.21 11.25 11.08 11.21 3,635 -0.05(-0.44%)
Mar 25, 2011 11.25 11.26 11.25 11.26 5,384 +0.01(+0.12%)
Mar 24, 2011 11.26 11.26 11.13 11.24 3,506 +0.06(+0.51%)
Mar 23, 2011 11.06 11.19 11.03 11.19 3,514 +0.17(+1.51%)
Mar 22, 2011 11.12 11.14 11.02 11.02 2,451 +0.03(+0.30%)
Mar 21, 2011 10.98 11.00 10.98 10.98 5,697 +0.31(+2.87%)
Mar 18, 2011 10.87 10.87 10.68 10.68 2,700 -0.11(-1.03%)
Mar 17, 2011 10.80 10.80 10.75 10.79 1,395 +0.22(+2.07%)
Mar 16, 2011 10.78 10.78 10.50 10.57 10,012 -0.29(-2.70%)
Mar 15, 2011 10.74 10.86 10.74 10.86 27,495 +0.05(+0.49%)
Mar 14, 2011 10.64 10.81 10.64 10.81 2,407 +0.19(+1.82%)
Mar 11, 2011 10.54 10.64 10.54 10.62 16,567 -0.06(-0.55%)
Mar 10, 2011 10.88 10.88 10.67 10.68 14,781 -0.23(-2.14%)
Mar 09, 2011 10.91 10.93 10.90 10.91 899 -0.07(-0.67%)
Mar 08, 2011 10.93 11.01 10.85 10.98 15,338 +0.21(+1.92%)
Mar 07, 2011 10.97 11.03 10.78 10.78 50,129 -0.05(-0.43%)
Mar 04, 2011 10.85 10.85 10.70 10.82 147,967 -0.03(-0.25%)
Mar 03, 2011 10.88 10.90 10.84 10.85 5,547 +0.07(+0.62%)
Mar 02, 2011 10.74 10.81 10.74 10.78 24,318 +0.03(+0.30%)
Mar 01, 2011 10.80 10.88 10.74 10.75 10,619 -0.07(-0.67%)
Feb 28, 2011 10.89 10.90 10.78 10.82 61,115 +0.05(+0.51%)
Feb 25, 2011 10.78 10.78 10.76 10.77 4,389 +0.11(+1.05%)
Feb 24, 2011 10.58 10.67 10.58 10.66 9,142 -0.02(-0.19%)
Feb 23, 2011 10.63 10.74 10.56 10.68 74,860 -0.01(-0.12%)
Feb 22, 2011 10.85 10.86 10.69 10.69 5,469 -0.24(-2.20%)
Feb 18, 2011 11.00 11.03 10.93 10.93 9,703 -0.01(-0.05%)
Feb 17, 2011 10.88 10.94 10.87 10.94 10,598 +0.15(+1.42%)
Feb 16, 2011 10.85 10.85 10.79 10.79 4,989 +0.15(+1.45%)
Feb 15, 2011 10.64 10.64 10.58 10.63 6,102 +0.04(+0.37%)
Feb 14, 2011 10.54 10.60 10.54 10.59 5,892 +0.17(+1.66%)
Feb 11, 2011 10.26 10.47 10.26 10.42 22,746 +0.11(+1.11%)
Feb 10, 2011 10.18 10.32 10.17 10.30 3,374 -0.06(-0.58%)
Feb 09, 2011 10.49 10.49 10.32 10.36 5,964 -0.33(-3.06%)
Feb 08, 2011 10.67 10.70 10.67 10.69 6,671 -0.11(-1.06%)
Feb 07, 2011 10.79 10.83 10.77 10.81 5,375 -0.03(-0.26%)
Feb 04, 2011 10.77 10.83 10.77 10.83 5,232 -0.03(-0.28%)
Feb 03, 2011 10.88 10.88 10.82 10.87 3,556 -0.02(-0.18%)
Feb 02, 2011 10.83 10.95 10.83 10.88 8,346 +0.03(+0.25%)
Feb 01, 2011 10.83 10.87 10.82 10.86 7,610 +0.17(+1.56%)
Jan 31, 2011 10.61 10.73 10.60 10.69 14,673 +0.18(+1.71%)
Jan 28, 2011 10.70 10.70 10.51 10.51 21,404 -0.35(-3.25%)
Jan 27, 2011 10.92 10.92 10.82 10.87 14,355 +0.09(+0.87%)
Jan 26, 2011 10.87 10.87 10.74 10.77 4,923 -0.06(-0.52%)
Jan 25, 2011 10.92 10.92 10.77 10.83 4,142 -0.05(-0.47%)
Jan 24, 2011 10.83 10.88 10.75 10.88 12,598 +0.09(+0.82%)
Jan 21, 2011 10.95 10.95 10.79 10.79 6,552 -0.15(-1.34%)
Jan 20, 2011 11.00 11.00 10.80 10.94 16,999 -0.14(-1.30%)
Jan 19, 2011 11.24 11.24 11.08 11.08 28,998 -0.04(-0.32%)
Jan 18, 2011 10.99 11.12 10.96 11.12 15,882 +0.09(+0.79%)
Jan 14, 2011 11.01 11.03 10.98 11.03 14,345 -0.08(-0.72%)
Jan 13, 2011 11.25 11.25 11.11 11.11 14,840 -0.07(-0.66%)
Jan 12, 2011 11.12 11.20 11.07 11.19 62,344 +0.27(+2.51%)
Jan 11, 2011 10.99 10.99 10.88 10.91 10,615 +0.15(+1.36%)
Jan 10, 2011 10.70 10.78 10.70 10.76 19,120 +0.06(+0.56%)
Jan 07, 2011 10.77 10.77 10.63 10.70 22,576 -0.12(-1.11%)
Jan 06, 2011 10.93 10.93 10.79 10.82 39,318 -0.09(-0.79%)
Jan 05, 2011 10.84 10.92 10.84 10.91 155,134 +0.01(+0.06%)
Jan 04, 2011 10.96 10.96 10.82 10.91 45,231 +0.12(+1.12%)
Jan 03, 2011 10.80 10.82 10.77 10.78 14,180 +0.28(+2.67%)
Dec 31, 2010 10.48 10.50 10.48 10.50 1,079 +0.11(+1.03%)
Dec 30, 2010 10.47 10.47 10.37 10.40 5,914 -0.05(-0.51%)
Dec 29, 2010 10.44 10.45 10.44 10.45 4,458 +0.08(+0.77%)
Dec 28, 2010 10.44 10.44 10.33 10.37 22,824 -0.21(-1.95%)
Dec 27, 2010 10.58 10.58 10.50 10.58 14,583 +0.04(+0.38%)
Dec 23, 2010 10.52 10.55 10.52 10.54 2,986 +0.01(+0.06%)
Dec 22, 2010 10.58 10.59 10.53 10.53 4,679 -0.06(-0.56%)
Dec 21, 2010 10.52 10.59 10.50 10.59 11,639 +0.28(+2.72%)
Dec 20, 2010 10.24 10.33 10.24 10.31 11,036 +0.10(+0.98%)
Dec 17, 2010 10.20 10.26 10.16 10.21 12,085 -0.07(-0.65%)
Dec 16, 2010 10.20 10.28 10.20 10.28 32,992 -0.01(-0.13%)
Dec 15, 2010 10.38 10.41 10.25 10.29 27,290 -0.24(-2.28%)
Dec 14, 2010 10.57 10.58 10.50 10.53 89,338 -0.01(-0.13%)
Dec 13, 2010 10.60 10.61 10.52 10.54 35,127 +0.13(+1.28%)
Dec 10, 2010 10.42 10.47 10.38 10.41 19,003 +0.03(+0.32%)
Dec 09, 2010 10.38 10.40 10.31 10.38 19,581 -0.01(-0.06%)
Dec 08, 2010 10.48 10.51 10.34 10.38 24,617 -0.13(-1.21%)
Dec 07, 2010 10.70 10.74 10.50 10.51 65,118 -0.11(-1.00%)
Dec 06, 2010 10.54 10.62 10.53 10.62 98,265 +0.09(+0.82%)
Dec 03, 2010 10.42 10.54 10.40 10.53 82,475 +0.16(+1.54%)
Dec 01, 2010 10.37 10.37 10.37 10.37 0 +0.28(+2.78%)
Nov 30, 2010 10.10 10.15 10.09 10.09 6,944 -0.19(-1.82%)
Nov 29, 2010 10.20 10.28 10.14 10.28 1,824 +0.08(+0.78%)
Nov 26, 2010 10.27 10.27 10.20 10.20 599 -0.15(-1.42%)
Nov 24, 2010 10.28 10.34 10.34 10.34 3,523 +0.25(+2.44%)
Nov 23, 2010 10.10 10.12 10.10 10.10 5,509 -0.27(-2.59%)
Nov 22, 2010 10.35 10.37 10.35 10.37 1,836 +0.03(+0.28%)
Nov 19, 2010 10.37 10.37 10.20 10.34 13,898 -0.06(-0.58%)
Nov 18, 2010 10.41 10.43 10.21 10.40 7,654 +0.19(+1.87%)
Nov 17, 2010 10.27 10.27 10.18 10.21 4,094 -0.22(-2.08%)
Nov 16, 2010 10.65 10.65 10.40 10.42 6,596 -0.30(-2.80%)
Nov 15, 2010 10.82 10.83 10.72 10.72 7,382 -0.15(-1.41%)
Nov 12, 2010 10.99 11.10 10.84 10.88 11,127 -0.33(-2.97%)
Nov 11, 2010 11.29 11.29 11.17 11.21 4,512 +0.05(+0.47%)
Nov 10, 2010 11.14 11.18 11.04 11.16 2,655 +0.02(+0.19%)
Nov 09, 2010 11.35 11.39 11.14 11.14 10,720 -0.18(-1.59%)
Nov 08, 2010 11.38 11.38 11.28 11.32 15,862 +0.01(+0.06%)
Nov 05, 2010 11.28 11.33 11.27 11.31 13,760 +0.09(+0.84%)
Nov 04, 2010 11.19 11.27 11.19 11.22 9,444 +0.21(+1.93%)
Nov 03, 2010 10.96 11.01 10.88 11.01 2,458 +0.17(+1.60%)
Nov 02, 2010 10.81 10.83 10.79 10.83 1,349 +0.16(+1.46%)
Nov 01, 2010 10.76 10.82 10.68 10.68 5,668 +0.16(+1.50%)
Oct 29, 2010 10.53 10.54 10.52 10.52 1,078 -0.10(-0.94%)
Oct 28, 2010 10.66 10.66 10.59 10.62 3,283 +0.13(+1.21%)
Oct 27, 2010 10.56 10.56 10.48 10.49 9,775 -0.41(-3.76%)
Oct 25, 2010 10.83 10.90 10.83 10.90 5,859 +0.34(+3.18%)
Oct 22, 2010 10.66 10.66 10.56 10.56 7,004 -0.04(-0.42%)
Oct 21, 2010 10.77 10.77 10.53 10.61 7,495 -0.16(-1.52%)
Oct 20, 2010 10.67 10.83 10.67 10.77 10,225 +0.13(+1.20%)
Oct 19, 2010 10.86 10.86 10.64 10.64 8,920 -0.33(-2.98%)
Oct 18, 2010 10.90 10.98 10.90 10.97 3,247 +0.03(+0.31%)
Oct 15, 2010 11.10 11.10 10.90 10.94 7,571 -0.04(-0.36%)
Oct 14, 2010 11.15 11.15 10.98 10.98 5,907 -0.06(-0.54%)
Oct 13, 2010 10.98 11.06 10.96 11.04 7,361 +0.23(+2.10%)
Oct 12, 2010 10.79 10.81 10.77 10.81 8,546 -0.05(-0.49%)
Oct 11, 2010 10.71 10.88 10.71 10.87 6,372 +0.26(+2.45%)
Oct 08, 2010 10.60 10.60 10.51 10.60 5,740 +0.05(+0.44%)
Oct 07, 2010 10.67 10.67 10.54 10.56 9,805 -0.09(-0.82%)
Oct 06, 2010 10.68 10.68 10.61 10.64 9,273 -0.05(-0.47%)
Oct 05, 2010 10.60 10.70 10.60 10.69 8,568 +0.23(+2.20%)
Oct 04, 2010 10.48 10.60 10.43 10.46 12,492 +0.11(+1.10%)
Oct 01, 2010 10.35 10.40 10.26 10.35 14,588 +0.03(+0.26%)
Sep 30, 2010 10.28 10.32 10.23 10.32 2,728 +0.11(+1.11%)
Sep 29, 2010 10.06 10.21 10.06 10.21 2,099 +0.15(+1.45%)
Sep 27, 2010 10.08 10.06 10.06 10.06 6,447 +0.03(+0.25%)
Sep 24, 2010 9.978 10.06 9.978 10.04 6,746 +0.23(+2.40%)
Sep 23, 2010 9.838 9.871 9.804 9.804 5,862 -0.09(-0.88%)
Sep 22, 2010 9.918 9.918 9.868 9.891 2,728 -0.03(-0.34%)
Sep 21, 2010 9.871 9.925 9.858 9.925 2,184 +0.00(+0.00%)
Sep 20, 2010 9.885 9.925 9.871 9.925 5,905 +0.11(+1.16%)
Sep 17, 2010 9.811 9.818 9.811 9.811 1,226 +0.03(+0.27%)
Sep 15, 2010 9.791 9.791 9.784 9.784 6,896 -0.07(-0.68%)
Sep 14, 2010 9.818 9.878 9.758 9.851 9,670 +0.10(+1.03%)
Sep 13, 2010 9.758 9.778 9.751 9.751 2,608 +0.19(+1.95%)
Sep 10, 2010 9.604 9.604 9.564 9.564 2,548 -0.11(-1.10%)
Sep 09, 2010 9.584 9.671 9.584 9.671 527 +0.17(+1.75%)
Sep 08, 2010 9.491 9.504 9.491 9.504 3,562 +0.07(+0.77%)
Sep 07, 2010 9.464 9.464 9.431 9.432 1,349 -0.01(-0.13%)
Sep 03, 2010 9.471 9.484 9.444 9.444 6,096 +0.03(+0.35%)
Sep 02, 2010 9.318 9.411 9.318 9.411 3,298 +0.08(+0.86%)
Sep 01, 2010 9.304 9.331 9.304 9.331 449 +0.22(+2.39%)
Aug 31, 2010 9.004 9.113 9.004 9.113 2,248 -0.02(-0.19%)
Aug 30, 2010 9.131 9.131 9.131 9.131 299 +0.02(+0.22%)
Aug 27, 2010 9.111 9.111 8.957 9.111 6,447 +0.12(+1.32%)
Aug 26, 2010 8.977 8.992 8.977 8.992 1,499 +0.01(+0.09%)
Aug 25, 2010 8.937 8.997 8.937 8.984 3,433 -0.03(-0.30%)
Aug 24, 2010 9.025 9.071 9.011 9.011 2,848 -0.14(-1.52%)
Aug 23, 2010 9.151 9.151 9.151 9.151 449 +0.04(+0.44%)
Aug 20, 2010 9.151 9.151 9.111 9.111 1,649 -0.06(-0.65%)
Aug 19, 2010 9.191 9.191 9.151 9.171 1,761 -0.01(-0.14%)
Aug 18, 2010 9.184 9.184 9.184 9.184 749 -0.07(-0.80%)
Aug 17, 2010 9.258 9.258 9.258 9.258 214 +0.15(+1.61%)
Aug 16, 2010 9.124 9.124 9.111 9.111 599 +0.08(+0.89%)
Aug 13, 2010 9.031 9.077 9.031 9.031 1,949 -0.01(-0.07%)
Aug 12, 2010 8.877 9.037 8.877 9.037 1,499 -0.01(-0.14%)
Aug 11, 2010 9.044 9.050 9.037 9.050 514 -0.25(-2.66%)
Aug 10, 2010 9.338 9.338 9.298 9.298 1,799 -0.17(-1.76%)
Aug 09, 2010 9.444 9.472 9.444 9.464 6,297 +0.06(+0.64%)
Aug 06, 2010 9.404 9.438 9.404 9.404 1,463 -0.03(-0.34%)
Aug 05, 2010 9.424 9.437 9.424 9.437 872 +0.01(+0.15%)
Aug 04, 2010 9.442 9.442 9.391 9.422 7,091 -0.06(-0.65%)
Aug 03, 2010 9.491 9.491 9.484 9.484 1,349 +0.05(+0.49%)
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.