Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.500 7.700 7.310 7.700 9,200 +0.39(+5.34%)
Dec 29, 2011 7.380 7.450 7.300 7.310 12,293 -0.07(-0.95%)
Dec 28, 2011 7.430 7.540 7.360 7.380 2,300 -0.04(-0.54%)
Dec 27, 2011 7.500 7.650 7.420 7.420 2,621 -0.08(-1.07%)
Dec 23, 2011 7.620 7.620 7.310 7.500 19,037 -0.15(-1.96%)
Dec 21, 2011 7.500 7.820 7.500 7.650 1,035 +0.27(+3.66%)
Dec 20, 2011 7.690 7.850 7.350 7.380 7,055 -0.29(-3.78%)
Dec 19, 2011 7.690 7.690 7.560 7.670 3,071 -0.03(-0.39%)
Dec 16, 2011 7.610 7.700 7.610 7.700 1,300 -0.00(-0.01%)
Dec 15, 2011 7.710 7.850 7.580 7.701 5,315 -0.15(-1.87%)
Dec 13, 2011 7.848 7.848 7.848 7.848 0 -0.00(-0.03%)
Dec 12, 2011 7.600 7.850 7.600 7.850 338 +0.22(+2.88%)
Dec 09, 2011 7.870 7.870 7.620 7.630 2,050 -0.22(-2.80%)
Dec 08, 2011 7.850 7.850 7.850 7.850 530 +0.00(+0.00%)
Dec 07, 2011 7.850 7.900 7.850 7.850 400 +0.10(+1.29%)
Dec 06, 2011 7.750 7.760 7.750 7.750 400 -0.01(-0.13%)
Dec 05, 2011 8.000 8.000 7.600 7.760 4,700 -0.09(-1.15%)
Dec 02, 2011 7.850 7.850 7.850 7.850 250 +0.27(+3.56%)
Dec 01, 2011 7.480 7.680 7.480 7.580 2,127 -0.04(-0.52%)
Nov 30, 2011 7.800 7.900 7.460 7.620 3,467 -0.12(-1.55%)
Nov 29, 2011 7.830 7.830 7.460 7.740 2,117 +0.01(+0.13%)
Nov 28, 2011 7.560 7.960 7.560 7.730 1,100 +0.28(+3.76%)
Nov 23, 2011 7.300 7.450 7.450 7.450 7,800 +0.28(+3.91%)
Nov 22, 2011 7.810 7.937 7.130 7.170 39,898 -0.76(-9.58%)
Nov 21, 2011 7.880 8.240 7.880 7.930 2,550 +0.04(+0.56%)
Nov 18, 2011 7.886 7.886 7.886 7.886 100 +0.10(+1.23%)
Nov 17, 2011 7.840 7.850 7.650 7.790 1,490 -0.06(-0.76%)
Nov 16, 2011 8.020 8.020 7.600 7.850 802 -0.29(-3.56%)
Nov 15, 2011 8.020 8.140 7.991 8.140 1,200 +0.04(+0.49%)
Nov 14, 2011 7.970 8.239 7.970 8.100 1,572 +0.01(+0.12%)
Nov 11, 2011 8.143 8.143 8.020 8.090 1,260 +0.07(+0.87%)
Nov 10, 2011 8.020 8.020 8.020 8.020 100 +0.00(+0.00%)
Nov 09, 2011 7.900 8.150 7.900 8.020 15,141 +0.11(+1.39%)
Nov 08, 2011 7.800 7.980 7.760 7.910 2,525 +0.51(+6.89%)
Nov 07, 2011 7.490 7.490 7.270 7.400 4,303 -0.20(-2.63%)
Nov 04, 2011 7.220 7.840 7.220 7.600 1,100 -0.28(-3.55%)
Nov 03, 2011 7.880 7.880 7.880 7.880 200 -0.02(-0.25%)
Nov 02, 2011 7.980 8.000 7.900 7.900 1,075 -0.05(-0.63%)
Nov 01, 2011 7.810 7.950 7.750 7.950 8,476 +0.01(+0.10%)
Oct 31, 2011 7.810 7.942 7.750 7.942 1,845 +0.05(+0.66%)
Oct 28, 2011 7.720 7.990 7.720 7.890 2,800 -0.01(-0.13%)
Oct 27, 2011 7.690 7.900 7.650 7.900 3,870 +0.10(+1.25%)
Oct 26, 2011 7.560 7.820 7.560 7.803 1,300 +0.20(+2.66%)
Oct 24, 2011 7.500 7.600 7.600 7.600 6,900 +0.02(+0.26%)
Oct 21, 2011 7.530 7.600 7.479 7.580 1,494 +0.23(+3.13%)
Oct 20, 2011 7.300 7.350 7.300 7.350 360 +0.05(+0.68%)
Oct 19, 2011 7.180 7.300 7.180 7.300 300 +0.15(+2.10%)
Oct 18, 2011 7.220 7.230 7.150 7.150 1,196 -0.11(-1.52%)
Oct 17, 2011 7.280 7.280 7.260 7.260 549 -0.32(-4.22%)
Oct 14, 2011 7.150 7.580 7.150 7.580 1,242 +0.32(+4.42%)
Oct 13, 2011 7.250 7.260 7.250 7.259 911 +0.05(+0.68%)
Oct 12, 2011 7.230 7.230 7.120 7.210 700 -0.10(-1.37%)
Oct 11, 2011 7.130 7.310 7.120 7.310 1,720 -0.05(-0.68%)
Oct 10, 2011 7.410 7.440 6.960 7.360 6,480 -0.06(-0.81%)
Oct 07, 2011 7.380 7.600 7.180 7.420 4,670 +0.05(+0.68%)
Oct 06, 2011 7.110 7.370 7.110 7.370 1,150 +0.21(+2.93%)
Oct 04, 2011 7.160 7.160 7.160 7.160 0 -0.14(-1.92%)
Oct 03, 2011 7.330 7.595 7.300 7.300 8,243 +0.02(+0.27%)
Sep 30, 2011 7.280 7.280 7.280 7.280 100 -0.11(-1.49%)
Sep 29, 2011 7.400 7.400 7.300 7.390 1,850 -0.12(-1.60%)
Sep 28, 2011 7.440 7.510 7.400 7.510 2,914 -0.34(-4.33%)
Sep 27, 2011 7.400 7.850 7.400 7.850 500 +0.57(+7.83%)
Sep 26, 2011 7.480 7.480 7.280 7.280 1,700 -0.08(-1.09%)
Sep 23, 2011 7.360 7.510 7.360 7.360 4,172 +0.08(+1.10%)
Sep 22, 2011 7.610 7.610 7.180 7.280 6,821 -0.38(-4.96%)
Sep 21, 2011 7.640 7.900 7.640 7.660 2,003 +0.03(+0.39%)
Sep 20, 2011 7.510 7.640 7.500 7.630 4,520 +0.17(+2.35%)
Sep 19, 2011 7.520 7.530 7.365 7.455 900 -0.18(-2.42%)
Sep 16, 2011 7.570 7.800 7.490 7.640 4,105 +0.14(+1.87%)
Sep 15, 2011 7.319 7.500 7.300 7.500 1,881 +0.22(+3.02%)
Sep 14, 2011 7.270 7.280 7.180 7.280 1,500 +0.03(+0.41%)
Sep 13, 2011 7.200 7.250 7.100 7.250 11,950 +0.05(+0.69%)
Sep 12, 2011 7.170 7.320 7.150 7.200 5,081 +0.05(+0.70%)
Sep 09, 2011 7.630 7.630 7.130 7.150 4,962 -0.22(-2.99%)
Sep 08, 2011 7.340 7.370 7.340 7.370 512 +0.20(+2.79%)
Sep 07, 2011 7.480 7.480 7.150 7.170 9,350 -0.26(-3.50%)
Sep 06, 2011 7.390 7.430 7.360 7.430 2,353 -0.20(-2.62%)
Sep 02, 2011 7.630 7.630 7.630 7.630 100 +0.05(+0.66%)
Sep 01, 2011 7.690 7.690 7.580 7.580 400 +0.09(+1.20%)
Aug 31, 2011 7.460 7.490 7.384 7.490 679 -0.18(-2.35%)
Aug 30, 2011 7.510 7.870 7.410 7.670 3,200 +0.08(+1.05%)
Aug 29, 2011 7.530 7.990 7.410 7.590 8,000 +0.10(+1.34%)
Aug 26, 2011 7.390 7.600 7.360 7.490 9,240 +0.00(+0.00%)
Aug 25, 2011 7.440 7.500 7.261 7.490 9,512 +0.29(+4.03%)
Aug 24, 2011 7.370 7.450 7.200 7.200 10,812 -0.05(-0.69%)
Aug 23, 2011 7.200 7.250 7.150 7.250 4,548 +0.06(+0.84%)
Aug 22, 2011 7.270 7.270 7.160 7.190 2,112 -0.00(-0.00%)
Aug 19, 2011 7.020 7.300 6.800 7.190 3,017 +0.12(+1.70%)
Aug 18, 2011 7.190 7.190 7.040 7.070 26,425 -0.15(-2.08%)
Aug 17, 2011 7.150 7.260 7.122 7.220 8,256 +0.07(+0.98%)
Aug 16, 2011 7.140 7.290 7.140 7.150 6,056 -0.22(-2.99%)
Aug 15, 2011 7.450 7.450 7.180 7.370 3,859 +0.00(+0.00%)
Aug 12, 2011 7.150 7.400 7.150 7.370 3,730 +0.12(+1.64%)
Aug 11, 2011 6.880 7.440 6.880 7.251 4,812 +0.37(+5.39%)
Aug 10, 2011 7.020 7.020 6.810 6.880 13,954 -0.15(-2.13%)
Aug 09, 2011 6.835 7.100 6.800 7.030 20,814 +0.23(+3.38%)
Aug 08, 2011 6.940 7.480 6.010 6.800 43,859 -0.42(-5.82%)
Aug 05, 2011 7.160 7.234 6.980 7.220 4,200 -0.01(-0.14%)
Aug 04, 2011 7.420 7.420 7.160 7.230 8,603 -0.20(-2.69%)
Aug 03, 2011 7.500 7.500 7.400 7.430 18,320 -0.14(-1.85%)
Aug 02, 2011 7.610 7.689 7.570 7.570 8,308 -0.06(-0.79%)
Aug 01, 2011 8.066 8.066 7.500 7.630 11,815 -0.34(-4.25%)
Jul 29, 2011 8.120 8.120 7.920 7.969 4,320 -0.15(-1.86%)
Jul 28, 2011 8.240 8.240 8.120 8.120 2,199 -0.13(-1.58%)
Jul 27, 2011 8.160 8.250 8.160 8.250 5,558 +0.09(+1.10%)
Jul 26, 2011 8.200 8.210 8.000 8.160 8,173 +0.05(+0.62%)
Jul 25, 2011 8.200 8.241 8.100 8.110 8,620 -0.13(-1.58%)
Jul 22, 2011 8.300 8.450 8.240 8.240 3,295 -0.07(-0.84%)
Jul 21, 2011 8.370 8.390 8.300 8.310 7,998 -0.02(-0.24%)
Jul 20, 2011 8.310 8.450 8.200 8.330 2,650 +0.05(+0.60%)
Jul 19, 2011 8.370 8.370 8.240 8.280 1,052 +0.00(+0.00%)
Jul 18, 2011 8.480 8.480 8.280 8.280 4,490 -0.16(-1.90%)
Jul 15, 2011 8.580 8.580 8.410 8.440 1,618 -0.15(-1.75%)
Jul 14, 2011 8.510 8.650 8.260 8.590 5,026 +0.04(+0.47%)
Jul 13, 2011 8.650 8.650 8.450 8.550 5,100 -0.03(-0.35%)
Jul 12, 2011 8.510 8.630 8.500 8.580 14,840 +0.35(+4.25%)
Jul 11, 2011 8.220 8.240 8.140 8.230 6,310 -0.01(-0.12%)
Jul 08, 2011 8.130 8.290 8.120 8.240 6,661 -0.02(-0.25%)
Jul 07, 2011 8.280 8.360 8.200 8.261 16,985 -0.07(-0.84%)
Jul 06, 2011 8.330 8.550 8.310 8.331 6,060 +0.04(+0.42%)
Jul 05, 2011 8.590 8.590 8.230 8.296 1,782 -0.18(-2.17%)
Jul 01, 2011 8.480 8.480 8.230 8.480 1,240 +0.13(+1.56%)
Jun 30, 2011 8.300 8.350 8.280 8.350 480 +0.08(+0.97%)
Jun 29, 2011 8.200 8.270 8.200 8.270 2,300 +0.12(+1.47%)
Jun 28, 2011 8.160 8.160 8.150 8.150 4,140 -0.07(-0.80%)
Jun 27, 2011 8.190 8.216 8.190 8.216 2,100 +0.07(+0.80%)
Jun 24, 2011 8.210 8.210 8.150 8.150 4,048 -0.02(-0.24%)
Jun 23, 2011 8.320 8.320 8.060 8.170 5,900 -0.17(-2.04%)
Jun 22, 2011 8.400 8.400 8.340 8.340 590 -0.16(-1.88%)
Jun 21, 2011 8.520 8.550 8.500 8.500 2,390 +0.05(+0.59%)
Jun 20, 2011 8.440 8.450 8.400 8.450 2,500 +0.00(+0.00%)
Jun 17, 2011 8.210 8.450 8.110 8.450 4,688 +0.33(+4.06%)
Jun 16, 2011 8.080 8.270 8.060 8.120 8,018 +0.03(+0.37%)
Jun 15, 2011 8.110 8.200 8.020 8.090 5,405 -0.10(-1.22%)
Jun 14, 2011 8.120 8.200 8.098 8.190 3,231 +0.09(+1.11%)
Jun 13, 2011 8.240 8.279 8.060 8.100 6,300 -0.12(-1.46%)
Jun 10, 2011 8.160 8.290 8.160 8.220 7,986 +0.00(+0.00%)
Jun 09, 2011 8.250 8.250 8.097 8.220 4,196 +0.00(+0.00%)
Jun 08, 2011 8.130 8.220 8.123 8.220 800 -0.05(-0.60%)
Jun 07, 2011 8.280 8.280 8.060 8.270 4,246 +0.07(+0.85%)
Jun 06, 2011 8.170 8.240 8.020 8.200 8,650 -0.09(-1.09%)
Jun 03, 2011 8.430 8.550 8.170 8.290 14,785 -0.22(-2.59%)
May 24, 2011 8.450 8.600 8.350 8.510 8,445 +0.06(+0.71%)
May 23, 2011 8.530 8.623 8.350 8.450 12,720 -0.21(-2.42%)
May 20, 2011 8.870 8.870 8.590 8.660 9,425 -0.16(-1.81%)
May 19, 2011 8.950 9.200 8.700 8.820 11,379 -0.09(-1.01%)
May 18, 2011 8.660 8.950 8.640 8.910 6,310 +0.26(+3.01%)
May 17, 2011 9.100 9.100 8.620 8.650 59,284 -0.51(-5.57%)
May 16, 2011 9.250 9.290 9.100 9.160 8,574 -0.09(-0.97%)
May 13, 2011 9.250 9.350 9.100 9.250 17,020 +0.00(+0.00%)
May 12, 2011 9.490 9.490 9.220 9.250 11,164 -0.32(-3.34%)
May 11, 2011 9.600 9.600 9.450 9.570 5,096 -0.03(-0.31%)
May 10, 2011 9.500 9.600 9.330 9.600 7,089 +0.31(+3.34%)
May 09, 2011 9.570 9.820 9.040 9.290 36,167 -0.31(-3.23%)
May 06, 2011 9.670 9.840 9.470 9.600 5,090 -0.17(-1.74%)
May 05, 2011 9.700 9.988 9.410 9.770 13,756 +0.07(+0.72%)
May 04, 2011 9.980 10.00 9.650 9.700 13,560 -0.03(-0.31%)
May 03, 2011 10.05 10.05 9.680 9.730 6,533 -0.33(-3.32%)
May 02, 2011 10.03 10.20 10.00 10.06 10,758 -0.03(-0.26%)
Apr 29, 2011 9.850 11.00 9.750 10.09 16,574 +0.34(+3.49%)
Apr 28, 2011 9.710 9.990 9.710 9.750 5,910 -0.01(-0.10%)
Apr 27, 2011 9.810 9.870 9.750 9.760 1,641 -0.09(-0.91%)
Apr 26, 2011 10.80 10.80 8.270 9.850 77,005 -0.90(-8.37%)
Apr 25, 2011 10.55 10.80 10.50 10.75 41,155 +0.26(+2.48%)
Apr 21, 2011 9.600 10.51 9.600 10.49 46,576 +0.88(+9.16%)
Apr 20, 2011 9.800 9.800 9.610 9.610 5,380 -0.16(-1.64%)
Apr 19, 2011 9.740 9.800 9.650 9.770 8,730 +0.12(+1.24%)
Apr 18, 2011 9.790 9.800 9.650 9.650 11,625 -0.23(-2.33%)
Apr 15, 2011 9.665 9.880 9.550 9.880 20,385 +0.20(+2.07%)
Apr 14, 2011 9.800 9.800 9.650 9.680 7,922 -0.04(-0.41%)
Apr 13, 2011 9.750 9.850 9.700 9.720 19,678 +0.00(+0.00%)
Apr 12, 2011 9.970 9.970 9.650 9.720 14,028 -0.23(-2.31%)
Apr 11, 2011 9.950 9.950 9.850 9.950 14,040 +0.01(+0.10%)
Apr 08, 2011 9.850 9.950 9.720 9.940 6,630 +0.00(+0.00%)
Apr 07, 2011 9.900 9.950 9.730 9.940 4,536 +0.08(+0.80%)
Apr 06, 2011 9.890 9.911 9.850 9.861 8,430 -0.10(-1.05%)
Apr 05, 2011 9.750 9.990 9.750 9.966 2,700 +0.15(+1.49%)
Apr 04, 2011 9.860 9.990 9.760 9.820 9,218 -0.07(-0.71%)
Apr 01, 2011 9.890 9.900 9.800 9.890 4,274 +0.00(+0.00%)
Mar 31, 2011 9.990 10.00 9.850 9.890 1,640 -0.03(-0.32%)
Mar 30, 2011 9.960 9.960 9.830 9.922 6,269 +0.05(+0.53%)
Mar 29, 2011 9.900 9.960 9.550 9.870 3,236 +0.03(+0.30%)
Mar 28, 2011 9.900 9.980 9.800 9.840 6,300 -0.11(-1.11%)
Mar 25, 2011 10.00 10.04 9.810 9.950 7,009 +0.05(+0.50%)
Mar 24, 2011 9.950 10.00 9.840 9.900 7,766 +0.01(+0.10%)
Mar 23, 2011 9.830 10.00 9.810 9.890 4,414 -0.14(-1.40%)
Mar 22, 2011 10.00 10.10 9.950 10.03 2,779 -0.07(-0.69%)
Mar 21, 2011 10.04 10.10 9.900 10.10 3,875 +0.14(+1.41%)
Mar 18, 2011 9.800 9.960 9.800 9.960 1,000 +0.16(+1.63%)
Mar 17, 2011 9.930 9.930 9.750 9.800 4,016 -0.08(-0.81%)
Mar 16, 2011 9.980 9.980 9.700 9.880 7,860 -0.10(-1.00%)
Mar 15, 2011 10.00 10.05 9.710 9.980 20,761 -0.20(-1.96%)
Mar 14, 2011 10.09 10.19 10.00 10.18 2,900 +0.08(+0.79%)
Mar 11, 2011 10.00 10.11 10.00 10.10 4,847 -0.13(-1.27%)
Mar 10, 2011 10.15 10.24 10.05 10.23 4,913 +0.08(+0.79%)
Mar 09, 2011 10.15 10.34 10.11 10.15 5,395 +0.00(+0.00%)
Mar 08, 2011 10.20 10.31 10.15 10.15 2,675 -0.05(-0.49%)
Mar 07, 2011 10.25 10.38 10.17 10.20 6,936 -0.05(-0.49%)
Mar 04, 2011 10.25 10.35 10.25 10.25 1,150 -0.00(-0.00%)
Mar 03, 2011 10.22 10.42 10.20 10.25 8,123 -0.05(-0.48%)
Mar 02, 2011 10.36 10.40 10.27 10.30 2,986 -0.01(-0.10%)
Mar 01, 2011 10.40 10.59 10.29 10.31 5,567 -0.18(-1.72%)
Feb 28, 2011 10.44 10.62 10.25 10.49 9,192 +0.14(+1.35%)
Feb 25, 2011 10.20 10.45 10.04 10.35 11,581 +0.04(+0.39%)
Feb 24, 2011 10.22 10.39 10.10 10.31 11,298 +0.17(+1.63%)
Feb 23, 2011 10.30 10.45 10.10 10.14 32,479 -0.22(-2.17%)
Feb 22, 2011 10.34 10.49 10.25 10.37 15,469 +0.03(+0.29%)
Feb 18, 2011 10.39 10.39 10.25 10.34 17,709 -0.01(-0.10%)
Feb 17, 2011 10.49 10.49 10.26 10.35 2,660 +0.04(+0.39%)
Feb 16, 2011 10.39 10.53 10.18 10.31 11,113 -0.07(-0.67%)
Feb 15, 2011 10.40 10.40 10.33 10.38 32,325 +0.12(+1.17%)
Feb 14, 2011 10.20 10.45 10.20 10.26 8,078 +0.06(+0.59%)
Feb 11, 2011 10.18 10.35 10.13 10.20 16,288 +0.02(+0.20%)
Feb 10, 2011 10.37 10.37 10.15 10.18 15,818 -0.19(-1.83%)
Feb 09, 2011 10.26 10.48 10.11 10.37 7,866 +0.00(+0.00%)
Feb 08, 2011 10.03 10.54 10.01 10.37 34,667 +0.27(+2.67%)
Feb 07, 2011 10.96 10.96 10.03 10.10 59,648 -0.63(-5.86%)
Feb 04, 2011 10.83 10.83 10.60 10.73 20,305 -0.01(-0.10%)
Feb 03, 2011 11.26 11.37 10.73 10.74 76,232 -0.51(-4.53%)
Feb 02, 2011 12.65 12.65 10.81 11.25 153,690 -2.49(-18.15%)
Feb 01, 2011 13.50 13.85 13.31 13.74 32,286 +0.32(+2.41%)
Jan 31, 2011 12.85 13.48 12.31 13.42 30,760 +0.62(+4.84%)
Jan 28, 2011 12.75 12.80 12.33 12.80 14,122 -0.08(-0.62%)
Jan 27, 2011 12.52 12.89 12.27 12.88 25,907 +0.28(+2.22%)
Jan 26, 2011 12.44 12.77 12.27 12.60 11,006 +0.08(+0.64%)
Jan 25, 2011 12.43 12.75 12.27 12.52 22,630 -0.03(-0.24%)
Jan 24, 2011 12.46 12.77 12.28 12.55 7,191 +0.00(+0.00%)
Jan 21, 2011 12.89 12.89 12.35 12.55 18,194 -0.20(-1.57%)
Jan 20, 2011 12.90 12.90 12.52 12.75 13,762 -0.18(-1.39%)
Jan 19, 2011 13.22 13.22 12.93 12.93 16,581 -0.16(-1.22%)
Jan 18, 2011 12.91 13.40 12.91 13.09 24,306 -0.01(-0.08%)
Jan 14, 2011 13.28 13.28 12.66 13.10 12,565 +0.00(+0.00%)
Jan 13, 2011 12.81 13.29 12.76 13.10 17,849 +0.28(+2.18%)
Jan 12, 2011 13.10 13.46 12.70 12.82 40,509 -0.28(-2.14%)
Jan 11, 2011 13.48 13.85 12.96 13.10 55,796 -0.29(-2.17%)
Jan 10, 2011 13.45 13.45 12.46 13.39 39,577 +1.03(+8.33%)
Jan 07, 2011 13.26 13.26 12.25 12.36 53,136 -0.96(-7.21%)
Jan 06, 2011 13.01 13.45 13.01 13.32 25,312 +0.11(+0.83%)
Jan 05, 2011 13.20 13.60 13.20 13.21 15,239 -0.12(-0.90%)
Jan 04, 2011 13.70 13.70 13.32 13.33 24,435 -0.35(-2.56%)
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.