Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.37 15.60 15.35 15.60 1,850 +0.23(+1.47%)
Mar 30, 2010 15.71 15.72 15.37 15.37 2,359 -0.14(-0.88%)
Mar 29, 2010 15.50 15.51 15.37 15.51 1,628 -0.14(-0.89%)
Mar 26, 2010 15.51 15.65 15.51 15.65 1,140 +0.10(+0.64%)
Mar 25, 2010 15.90 15.90 15.52 15.55 3,338 -0.09(-0.58%)
Mar 24, 2010 15.35 15.93 15.33 15.64 1,806 +0.29(+1.89%)
Mar 23, 2010 15.30 15.35 15.29 15.35 900 +0.05(+0.33%)
Mar 22, 2010 15.13 15.30 15.12 15.30 12,640 +0.06(+0.39%)
Mar 19, 2010 15.19 15.24 15.13 15.24 2,499 +0.09(+0.59%)
Mar 18, 2010 15.13 15.15 15.13 15.15 600 +0.04(+0.26%)
Mar 17, 2010 15.20 15.20 15.11 15.11 4,100 -0.09(-0.59%)
Mar 16, 2010 15.20 15.34 15.20 15.20 3,100 +0.00(+0.03%)
Mar 15, 2010 15.10 15.20 15.10 15.20 4,867 +0.10(+0.64%)
Mar 12, 2010 15.04 15.14 15.04 15.10 10,247 -0.04(-0.26%)
Mar 11, 2010 15.10 15.14 15.03 15.14 1,914 +0.07(+0.46%)
Mar 10, 2010 15.20 15.20 15.00 15.07 5,915 -0.13(-0.86%)
Mar 09, 2010 15.19 15.20 15.09 15.20 3,307 +0.03(+0.20%)
Mar 08, 2010 15.02 15.17 14.97 15.17 4,800 +0.12(+0.80%)
Mar 05, 2010 15.05 15.10 14.91 15.05 2,356 +0.00(+0.00%)
Mar 04, 2010 14.91 15.05 14.90 15.05 1,200 +0.09(+0.60%)
Mar 03, 2010 14.85 15.15 14.85 14.96 14,826 -0.04(-0.27%)
Mar 02, 2010 14.05 15.00 14.05 15.00 53,457 +1.21(+8.77%)
Mar 01, 2010 13.69 13.90 13.69 13.79 3,412 -0.08(-0.58%)
Feb 26, 2010 13.88 13.88 13.77 13.87 1,782 +0.12(+0.87%)
Feb 25, 2010 13.75 13.76 13.70 13.75 5,300 -0.05(-0.36%)
Feb 23, 2010 13.75 13.80 13.80 13.80 2,900 +0.12(+0.91%)
Feb 22, 2010 13.80 13.80 13.61 13.68 1,764 -0.14(-1.05%)
Feb 19, 2010 13.90 14.00 13.80 13.82 3,000 +0.07(+0.51%)
Feb 18, 2010 13.85 13.90 13.75 13.75 2,100 -0.15(-1.08%)
Feb 17, 2010 13.66 13.90 13.32 13.90 11,600 +0.13(+0.94%)
Feb 16, 2010 13.71 13.90 13.71 13.77 3,382 +0.17(+1.25%)
Feb 12, 2010 13.75 13.60 13.60 13.60 18,800 -0.15(-1.09%)
Feb 11, 2010 14.00 14.00 13.75 13.75 2,200 +0.00(+0.00%)
Feb 10, 2010 13.60 13.90 13.59 13.75 15,630 +0.19(+1.40%)
Feb 09, 2010 13.50 13.56 13.50 13.56 500 +0.01(+0.07%)
Feb 08, 2010 13.65 13.65 13.55 13.55 380 +0.05(+0.37%)
Feb 05, 2010 13.60 13.60 13.49 13.50 4,233 +0.00(+0.00%)
Feb 04, 2010 13.50 13.60 13.44 13.50 4,600 -0.10(-0.71%)
Feb 03, 2010 13.50 13.60 13.41 13.60 8,809 +0.10(+0.71%)
Feb 02, 2010 13.13 13.50 13.01 13.50 5,832 +0.37(+2.82%)
Feb 01, 2010 12.48 13.14 12.48 13.13 6,600 +0.41(+3.22%)
Jan 29, 2010 12.62 12.83 12.62 12.72 5,300 +0.07(+0.55%)
Jan 28, 2010 12.81 12.81 12.30 12.65 4,300 +0.15(+1.20%)
Jan 27, 2010 12.50 12.75 12.42 12.50 13,562 +0.05(+0.40%)
Jan 26, 2010 12.44 12.50 12.36 12.45 4,351 +0.21(+1.72%)
Jan 25, 2010 11.90 12.24 11.90 12.24 762 +0.44(+3.73%)
Jan 22, 2010 12.20 12.20 11.80 11.80 1,500 -0.36(-2.96%)
Jan 21, 2010 12.20 12.30 11.94 12.16 4,003 +0.02(+0.16%)
Jan 20, 2010 11.98 12.45 11.84 12.14 8,383 +0.13(+1.08%)
Jan 19, 2010 12.13 12.50 11.99 12.01 25,922 -0.13(-1.07%)
Jan 15, 2010 11.85 12.14 12.14 12.14 9,800 +0.33(+2.79%)
Jan 14, 2010 11.59 11.97 11.59 11.81 4,400 -0.16(-1.34%)
Jan 13, 2010 11.50 11.97 10.80 11.97 12,455 +0.54(+4.72%)
Jan 12, 2010 11.74 11.74 11.43 11.43 300 -0.23(-1.97%)
Jan 11, 2010 11.70 11.96 11.55 11.66 5,023 +0.66(+6.00%)
Jan 08, 2010 10.98 11.00 10.98 11.00 1,137 +0.13(+1.20%)
Jan 07, 2010 10.79 11.00 10.69 10.87 1,656 +0.17(+1.59%)
Jan 06, 2010 10.72 10.72 10.50 10.70 3,600 +0.40(+3.88%)
Jan 05, 2010 10.87 11.05 10.30 10.30 4,250 -0.64(-5.85%)
Jan 04, 2010 10.76 10.94 10.76 10.94 5,680 +0.08(+0.74%)
Dec 31, 2009 10.99 10.86 10.86 10.86 5,000 -0.04(-0.37%)
Dec 30, 2009 11.40 11.42 10.80 10.90 1,300 -0.35(-3.11%)
Dec 29, 2009 11.34 11.34 11.25 11.25 300 -0.17(-1.49%)
Dec 28, 2009 11.50 11.80 11.00 11.42 4,817 +0.42(+3.82%)
Dec 23, 2009 11.00 11.00 11.00 11.00 0 -0.15(-1.35%)
Dec 22, 2009 11.10 11.15 10.65 11.15 5,544 +0.02(+0.18%)
Dec 21, 2009 11.30 11.30 10.94 11.13 1,440 -0.17(-1.50%)
Dec 18, 2009 10.95 11.30 10.92 11.30 1,984 +0.14(+1.25%)
Dec 17, 2009 11.50 11.85 11.00 11.16 6,600 -0.12(-1.11%)
Dec 16, 2009 11.22 11.40 11.21 11.29 5,400 +0.13(+1.21%)
Dec 15, 2009 11.06 11.15 11.05 11.15 4,200 +0.00(+0.00%)
Dec 14, 2009 11.25 11.25 10.93 11.15 3,900 +0.41(+3.82%)
Dec 11, 2009 10.75 10.75 10.74 10.74 1,200 +0.00(+0.00%)
Dec 10, 2009 10.81 10.98 10.74 10.74 2,392 -0.01(-0.10%)
Dec 09, 2009 10.70 10.78 10.70 10.75 1,600 +0.02(+0.20%)
Dec 08, 2009 10.44 10.78 10.44 10.73 1,150 +0.13(+1.23%)
Dec 07, 2009 10.51 10.60 10.19 10.60 906 +0.13(+1.24%)
Dec 04, 2009 10.25 10.48 9.600 10.47 8,445 +0.11(+1.06%)
Dec 03, 2009 10.11 10.96 10.11 10.36 2,350 +0.31(+3.08%)
Dec 02, 2009 9.700 10.20 9.600 10.05 4,426 +0.39(+4.04%)
Dec 01, 2009 10.48 10.48 9.470 9.660 25,213 -0.82(-7.82%)
Nov 30, 2009 10.26 10.50 10.10 10.48 2,148 +0.24(+2.34%)
Nov 27, 2009 10.36 10.50 10.00 10.24 1,750 -0.20(-1.92%)
Nov 25, 2009 10.35 10.86 10.00 10.44 7,969 -0.18(-1.69%)
Nov 24, 2009 10.90 10.90 10.50 10.62 2,900 -0.33(-3.01%)
Nov 23, 2009 10.72 10.95 10.50 10.95 3,900 -0.02(-0.18%)
Nov 20, 2009 10.88 10.97 10.75 10.97 900 -0.03(-0.27%)
Nov 19, 2009 10.86 11.10 10.86 11.00 3,200 +0.19(+1.76%)
Nov 18, 2009 10.49 10.81 10.05 10.81 5,912 +0.25(+2.37%)
Nov 17, 2009 10.45 10.60 10.45 10.56 900 -0.04(-0.38%)
Nov 16, 2009 10.52 10.75 10.52 10.60 2,736 -0.15(-1.40%)
Nov 13, 2009 11.16 11.00 10.64 10.75 5,100 -0.41(-3.67%)
Nov 12, 2009 11.00 11.16 10.81 11.16 4,345 +0.16(+1.45%)
Nov 11, 2009 10.91 11.00 10.90 11.00 2,700 -0.21(-1.87%)
Nov 10, 2009 11.00 11.21 10.93 11.21 1,761 +0.01(+0.09%)
Nov 09, 2009 10.90 11.38 10.90 11.20 4,420 -0.19(-1.67%)
Nov 06, 2009 11.49 11.49 11.10 11.39 2,900 +0.09(+0.80%)
Nov 05, 2009 10.58 11.30 10.58 11.30 4,050 +0.96(+9.28%)
Nov 04, 2009 9.650 10.75 9.650 10.34 11,501 +0.89(+9.42%)
Nov 03, 2009 9.100 9.450 8.280 9.450 7,600 +0.15(+1.61%)
Nov 02, 2009 8.930 9.790 8.860 9.300 12,399 +0.46(+5.20%)
Oct 30, 2009 8.830 9.020 8.830 8.840 2,053 -0.06(-0.67%)
Oct 29, 2009 9.180 9.180 8.900 8.900 23,560 -0.22(-2.41%)
Oct 28, 2009 9.410 9.410 9.030 9.120 11,314 -0.43(-4.50%)
Oct 27, 2009 9.590 9.650 9.280 9.550 8,545 +0.45(+4.95%)
Oct 26, 2009 9.790 9.800 9.100 9.100 12,242 -0.55(-5.70%)
Oct 23, 2009 9.710 10.00 9.607 9.650 89,829 +1.88(+24.20%)
Oct 22, 2009 7.600 7.860 7.600 7.770 29,909 +0.15(+1.97%)
Oct 21, 2009 7.809 7.809 7.520 7.620 2,828 -0.01(-0.13%)
Oct 20, 2009 7.730 7.740 7.630 7.630 11,669 -0.10(-1.29%)
Oct 19, 2009 7.850 7.946 7.730 7.730 5,157 +0.00(+0.00%)
Oct 16, 2009 7.530 7.730 7.530 7.730 554 +0.05(+0.65%)
Oct 15, 2009 7.750 7.800 7.660 7.680 13,606 -0.06(-0.78%)
Oct 14, 2009 7.720 7.740 7.715 7.740 1,300 +0.03(+0.39%)
Oct 13, 2009 7.690 7.710 7.600 7.710 10,693 +0.04(+0.52%)
Oct 12, 2009 7.680 7.680 7.670 7.670 1,000 +0.00(+0.06%)
Oct 09, 2009 7.665 7.665 7.665 7.665 300 -0.08(-1.09%)
Oct 08, 2009 7.750 7.750 7.750 7.750 300 +0.09(+1.17%)
Oct 07, 2009 7.670 7.750 7.650 7.660 3,000 -0.02(-0.26%)
Oct 06, 2009 7.770 7.950 7.680 7.680 4,943 -0.10(-1.29%)
Oct 05, 2009 7.750 7.900 7.750 7.780 12,482 -0.07(-0.89%)
Oct 02, 2009 7.860 7.860 7.850 7.850 2,599 -0.06(-0.76%)
Oct 01, 2009 8.000 8.000 7.820 7.910 1,000 -0.09(-1.12%)
Sep 30, 2009 8.020 8.020 8.000 8.000 800 +0.00(+0.00%)
Sep 29, 2009 8.150 8.150 8.000 8.000 7,547 -0.13(-1.56%)
Sep 25, 2009 8.110 8.127 8.127 8.127 700 +0.01(+0.08%)
Sep 24, 2009 8.150 8.150 8.071 8.120 4,000 -0.14(-1.70%)
Sep 23, 2009 8.400 8.400 8.261 8.261 1,300 +0.04(+0.49%)
Sep 22, 2009 8.310 8.320 8.210 8.220 600 -0.12(-1.44%)
Sep 21, 2009 8.370 8.400 8.310 8.340 3,022 -0.39(-4.47%)
Sep 18, 2009 7.900 8.730 7.840 8.730 10,600 +0.74(+9.26%)
Sep 17, 2009 8.000 8.000 7.990 7.990 3,600 -0.01(-0.13%)
Sep 16, 2009 8.210 8.215 8.000 8.000 13,800 -0.23(-2.79%)
Sep 15, 2009 8.050 8.240 8.050 8.230 3,113 +0.14(+1.73%)
Sep 14, 2009 8.290 8.290 8.083 8.090 4,987 -0.02(-0.25%)
Sep 11, 2009 8.160 8.260 8.110 8.110 1,798 -0.05(-0.61%)
Sep 10, 2009 8.250 8.250 8.160 8.160 1,701 -0.08(-0.97%)
Sep 09, 2009 8.210 8.240 8.008 8.240 800 +0.04(+0.49%)
Sep 08, 2009 8.170 8.260 8.170 8.200 904 -0.13(-1.56%)
Sep 03, 2009 8.360 8.330 8.330 8.330 8,200 -0.02(-0.24%)
Sep 02, 2009 8.400 8.400 8.350 8.350 1,000 -0.09(-1.07%)
Sep 01, 2009 8.590 8.590 8.440 8.440 2,093 +0.10(+1.20%)
Aug 31, 2009 8.560 8.560 8.000 8.340 5,920 -0.34(-3.92%)
Aug 28, 2009 8.780 8.920 8.470 8.680 24,275 -0.18(-2.03%)
Aug 27, 2009 9.050 9.050 8.660 8.860 4,741 -0.25(-2.74%)
Aug 26, 2009 9.150 9.150 9.070 9.110 500 +0.01(+0.10%)
Aug 25, 2009 9.060 9.130 9.060 9.101 1,300 +0.04(+0.45%)
Aug 24, 2009 9.150 9.150 9.060 9.060 1,580 -0.08(-0.88%)
Aug 21, 2009 9.000 9.150 9.000 9.140 2,057 -0.01(-0.11%)
Aug 20, 2009 9.020 9.160 9.000 9.150 1,516 +0.11(+1.22%)
Aug 19, 2009 9.210 9.230 9.040 9.040 5,000 -0.18(-1.95%)
Aug 18, 2009 9.010 9.230 8.990 9.220 3,275 +0.27(+3.02%)
Aug 17, 2009 8.990 9.000 8.840 8.950 1,500 -0.09(-0.96%)
Aug 14, 2009 8.990 9.150 8.840 9.037 49,933 +0.50(+5.82%)
Aug 13, 2009 8.590 8.590 8.540 8.540 425 -0.01(-0.12%)
Aug 12, 2009 8.550 8.570 8.549 8.550 1,000 +0.05(+0.59%)
Aug 11, 2009 8.520 8.520 8.500 8.500 300 -0.03(-0.35%)
Aug 10, 2009 8.900 8.900 8.100 8.530 4,400 -0.44(-4.93%)
Aug 07, 2009 8.500 8.980 8.500 8.973 2,526 +0.49(+5.75%)
Aug 06, 2009 8.280 8.485 8.280 8.485 1,270 +0.06(+0.77%)
Aug 05, 2009 8.430 8.430 8.420 8.420 600 +0.00(+0.00%)
Aug 04, 2009 8.420 8.420 8.420 8.420 400 +0.00(+0.00%)
Aug 03, 2009 8.430 8.450 8.300 8.420 2,004 -0.03(-0.36%)
Jul 31, 2009 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Jul 30, 2009 8.560 8.560 7.720 8.500 2,145 -0.07(-0.82%)
Jul 29, 2009 8.590 8.590 8.570 8.570 300 -0.03(-0.35%)
Jul 28, 2009 8.500 8.600 8.460 8.600 1,600 +0.00(+0.00%)
Jul 27, 2009 8.470 8.600 8.400 8.600 12,889 +0.10(+1.18%)
Jul 24, 2009 8.650 8.650 8.500 8.500 165 -0.15(-1.73%)
Jul 23, 2009 8.000 8.650 7.932 8.650 22,879 +0.71(+8.93%)
Jul 22, 2009 7.900 7.950 7.900 7.941 300 +0.24(+3.13%)
Jul 21, 2009 7.650 7.800 7.590 7.700 1,350 +0.20(+2.67%)
Jul 20, 2009 7.000 7.650 7.000 7.500 3,213 +0.50(+7.14%)
Jul 17, 2009 6.800 7.000 6.800 7.000 3,200 +0.20(+2.94%)
Jul 16, 2009 6.700 6.850 6.650 6.800 12,150 -0.02(-0.29%)
Jul 15, 2009 6.750 6.820 6.650 6.820 3,790 +0.15(+2.25%)
Jul 13, 2009 6.690 6.670 6.670 6.670 4,900 -0.04(-0.60%)
Jul 10, 2009 6.600 6.710 6.590 6.710 2,800 -0.02(-0.30%)
Jul 09, 2009 6.690 6.730 6.680 6.730 1,600 +0.05(+0.75%)
Jul 07, 2009 6.740 6.680 6.680 6.680 1,700 -0.12(-1.76%)
Jul 06, 2009 6.810 6.820 6.795 6.800 11,023 -0.07(-1.02%)
Jul 02, 2009 6.865 6.870 6.860 6.870 300 -0.02(-0.29%)
Jul 01, 2009 6.900 6.990 6.890 6.890 2,350 +0.01(+0.15%)
Jun 30, 2009 6.850 6.890 6.850 6.880 2,600 +0.04(+0.58%)
Jun 29, 2009 6.700 6.840 6.700 6.840 3,688 -0.01(-0.14%)
Jun 26, 2009 6.850 6.850 6.850 6.850 200 +0.14(+2.03%)
Jun 24, 2009 6.650 6.713 6.713 6.713 2,560 -0.14(-1.99%)
Jun 23, 2009 6.850 6.850 6.750 6.850 2,600 +0.13(+1.93%)
Jun 22, 2009 6.850 6.850 6.350 6.720 11,558 -0.22(-3.17%)
Jun 19, 2009 6.930 6.940 6.930 6.940 500 +0.06(+0.94%)
Jun 18, 2009 6.875 6.875 6.875 6.875 200 +0.05(+0.67%)
Jun 17, 2009 6.840 6.850 6.690 6.830 3,227 -0.07(-1.01%)
Jun 16, 2009 7.140 7.140 6.900 6.900 2,300 -0.24(-3.36%)
Jun 15, 2009 7.310 7.450 6.900 7.140 4,300 -0.32(-4.29%)
Jun 12, 2009 7.600 7.700 7.460 7.460 825 -0.14(-1.84%)
Jun 11, 2009 7.460 7.650 7.282 7.600 4,738 -0.01(-0.13%)
Jun 10, 2009 7.650 7.650 7.600 7.610 1,400 +0.00(+0.06%)
Jun 09, 2009 7.640 7.710 7.580 7.605 3,409 -0.05(-0.71%)
Jun 08, 2009 7.660 7.660 7.640 7.660 850 +0.01(+0.13%)
Jun 05, 2009 7.700 7.710 7.650 7.650 7,000 +0.05(+0.66%)
Jun 04, 2009 7.720 7.720 7.280 7.600 2,000 -0.12(-1.55%)
Jun 03, 2009 7.570 7.720 7.470 7.720 1,200 +0.00(+0.00%)
Jun 02, 2009 7.710 7.720 7.680 7.720 24,663 +0.01(+0.13%)
Jun 01, 2009 7.530 7.950 7.530 7.710 2,801 +0.01(+0.13%)
May 29, 2009 7.830 7.830 7.170 7.700 4,010 +0.20(+2.67%)
May 28, 2009 8.050 8.050 7.080 7.500 17,095 -1.50(-16.67%)
May 27, 2009 6.180 9.000 6.180 9.000 23,343 +2.96(+49.01%)
May 26, 2009 6.040 6.040 5.980 6.040 2,300 +0.00(+0.00%)
May 22, 2009 5.910 6.040 5.900 6.040 1,000 +0.28(+4.86%)
May 21, 2009 6.310 6.310 5.750 5.760 8,381 -0.39(-6.34%)
May 20, 2009 6.110 6.160 6.110 6.150 600 +0.04(+0.65%)
May 19, 2009 6.100 6.110 6.090 6.110 1,500 +0.01(+0.16%)
May 18, 2009 5.860 6.100 5.860 6.100 1,362 +0.39(+6.83%)
May 15, 2009 5.720 5.820 5.530 5.710 6,307 +0.00(+0.00%)
May 14, 2009 5.660 5.710 5.660 5.710 5,300 +0.01(+0.18%)
May 13, 2009 5.700 5.700 5.650 5.700 6,100 -0.05(-0.87%)
May 12, 2009 5.840 5.840 5.690 5.750 5,295 +0.13(+2.31%)
May 11, 2009 5.650 5.650 5.610 5.620 1,000 -0.08(-1.40%)
May 08, 2009 5.550 5.700 5.550 5.700 2,000 +0.10(+1.79%)
May 07, 2009 5.520 5.720 5.520 5.600 2,300 +0.05(+0.90%)
May 06, 2009 5.620 5.770 5.500 5.550 2,900 -0.07(-1.25%)
May 05, 2009 5.600 5.710 5.600 5.620 6,341 -0.02(-0.40%)
May 04, 2009 5.630 5.643 5.630 5.643 5,323 -0.36(-6.05%)
May 01, 2009 5.990 6.140 5.990 6.006 720 +0.02(+0.27%)
Apr 30, 2009 6.010 6.150 5.900 5.990 6,736 -0.21(-3.39%)
Apr 29, 2009 6.250 6.250 6.050 6.200 3,800 -0.05(-0.80%)
Apr 28, 2009 6.232 6.250 6.232 6.250 1,400 +0.11(+1.79%)
Apr 27, 2009 6.170 6.290 6.140 6.140 852 +0.06(+0.99%)
Apr 24, 2009 6.250 6.750 5.630 6.080 20,550 -0.12(-1.94%)
Apr 23, 2009 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Apr 22, 2009 5.900 6.200 5.900 6.200 5,400 +0.30(+5.08%)
Apr 21, 2009 6.000 6.000 5.830 5.900 3,890 -0.08(-1.34%)
Apr 20, 2009 5.840 6.000 5.840 5.980 5,250 +0.29(+5.10%)
Apr 17, 2009 5.300 5.690 5.300 5.690 11,550 +0.26(+4.79%)
Apr 16, 2009 5.190 5.430 5.190 5.430 3,300 +0.25(+4.83%)
Apr 15, 2009 5.150 5.180 5.150 5.180 200 +0.04(+0.78%)
Apr 14, 2009 5.090 5.140 5.090 5.140 200 +0.05(+0.98%)
Apr 13, 2009 5.000 5.090 4.920 5.090 450 +0.09(+1.80%)
Apr 09, 2009 5.000 5.000 4.990 5.000 2,900 +0.10(+2.04%)
Apr 08, 2009 4.900 4.910 4.890 4.900 3,000 +0.00(+0.00%)
Apr 07, 2009 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Apr 06, 2009 4.900 4.900 4.900 4.900 300 -0.04(-0.81%)
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.