Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11560 11713 11528 11614 229,732,560 +53.50(+0.46%)
Aug 30, 2011 11532 11630 11429 11560 181,987,456 +20.80(+0.18%)
Aug 29, 2011 11287 11542 11287 11539 177,505,424 +254.70(+2.26%)
Aug 26, 2011 11145 11326 10929 11284 244,401,296 +134.70(+1.21%)
Aug 25, 2011 11321 11406 11107 11150 254,989,792 -170.90(-1.51%)
Aug 24, 2011 11176 11332 11113 11321 227,363,232 +143.90(+1.29%)
Aug 23, 2011 10855 11177 10854 11177 244,081,088 +322.10(+2.97%)
Aug 22, 2011 10820 11020 10820 10855 226,718,768 +37.00(+0.34%)
Aug 19, 2011 10990 11086 10801 10818 336,370,304 -172.90(-1.57%)
Aug 18, 2011 11406 11406 10882 10991 308,452,448 -419.60(-3.68%)
Aug 17, 2011 11392 11530 11322 11410 171,247,744 +4.30(+0.04%)
Aug 16, 2011 11480 11488 11293 11406 187,632,160 -77.00(-0.67%)
Aug 15, 2011 11270 11485 11270 11483 187,943,616 +213.90(+1.90%)
Aug 12, 2011 11144 11347 11142 11269 228,034,784 +125.70(+1.13%)
Aug 11, 2011 10730 11279 10730 11143 393,166,944 +423.40(+3.95%)
Aug 10, 2011 11228 11228 10686 10720 395,615,520 -519.90(-4.63%)
Aug 09, 2011 10811 11244 10604 11240 431,339,872 +430.00(+3.98%)
Aug 08, 2011 11434 11434 10810 10810 479,981,120 -634.80(-5.55%)
Aug 05, 2011 11384 11555 11139 11445 406,307,392 +60.90(+0.53%)
Aug 04, 2011 11894 11894 11372 11384 300,733,248 -512.70(-4.31%)
Aug 03, 2011 11864 11905 11700 11896 198,181,552 +29.80(+0.25%)
Aug 02, 2011 12130 12130 11866 11867 207,026,624 -265.90(-2.19%)
Aug 01, 2011 12144 12282 11998 12132 181,909,984 -10.70(-0.09%)
Jul 29, 2011 12239 12243 12084 12143 230,916,448 -96.90(-0.79%)
Jul 28, 2011 12302 12385 12227 12240 148,689,536 -62.40(-0.51%)
Jul 27, 2011 12498 12499 12290 12302 182,636,848 -198.80(-1.59%)
Jul 26, 2011 12592 12593 12489 12501 145,022,576 -179.90(-1.42%)
Jul 22, 2011 12725 12681 12681 12681 136,760,000 -43.20(-0.34%)
Jul 21, 2011 12567 12751 12567 12724 185,763,296 +152.50(+1.21%)
Jul 20, 2011 12584 12604 12547 12572 138,844,848 -15.50(-0.12%)
Jul 19, 2011 12386 12608 12386 12587 167,526,128 +202.20(+1.63%)
Jul 18, 2011 12475 12475 12296 12385 148,850,128 -94.50(-0.76%)
Jul 15, 2011 12437 12505 12406 12480 215,415,536 +42.60(+0.34%)
Jul 14, 2011 12492 12582 12414 12437 140,648,560 -54.50(-0.44%)
Jul 13, 2011 12447 12611 12447 12492 139,950,592 +44.70(+0.36%)
Jul 12, 2011 12506 12571 12447 12447 162,615,888 -58.90(-0.47%)
Jul 11, 2011 12656 12656 12470 12506 133,084,704 -151.40(-1.20%)
Jul 08, 2011 12718 12718 12567 12657 131,148,768 -62.30(-0.49%)
Jul 07, 2011 12627 12754 12627 12720 153,727,456 +93.50(+0.74%)
Jul 06, 2011 12562 12643 12539 12626 132,299,960 +56.10(+0.45%)
Jul 05, 2011 12583 12602 12541 12570 122,956,032 -12.90(-0.10%)
Jul 01, 2011 12414 12583 12583 12583 141,870,000 +168.50(+1.36%)
Jun 30, 2011 12262 12427 12262 12414 179,941,456 +152.90(+1.25%)
Jun 29, 2011 12188 12284 12176 12261 158,691,360 +72.70(+0.60%)
Jun 28, 2011 12042 12190 12042 12189 134,403,632 +145.10(+1.20%)
Jun 27, 2011 11935 12099 11934 12044 177,767,680 +109.00(+0.91%)
Jun 24, 2011 12049 12057 11925 11935 279,657,472 -115.40(-0.96%)
Jun 23, 2011 12108 12109 11875 12050 206,616,496 -59.70(-0.49%)
Jun 22, 2011 12190 12208 12106 12110 125,222,360 -80.30(-0.66%)
Jun 21, 2011 12081 12217 12081 12190 147,516,016 +109.60(+0.91%)
Jun 20, 2011 12004 12094 12053 12080 127,173,112 +76.00(+0.63%)
Jun 17, 2011 11963 12073 11962 12004 342,005,984 +42.90(+0.36%)
Jun 16, 2011 11896 11990 11876 11962 189,470,032 +64.20(+0.54%)
Jun 15, 2011 12075 12075 11862 11897 182,476,272 -178.80(-1.48%)
Jun 14, 2011 11951 12121 11951 12076 159,542,224 +123.10(+1.03%)
Jun 13, 2011 11945 12012 11918 11953 153,317,408 +1.10(+0.01%)
Jun 10, 2011 12124 12125 11937 11952 178,307,600 -172.50(-1.42%)
Jun 09, 2011 12050 12183 12049 12124 149,630,672 +75.50(+0.63%)
Jun 08, 2011 12066 12098 12024 12049 156,817,120 -21.90(-0.18%)
Jun 07, 2011 12090 12179 12067 12071 162,415,824 -19.20(-0.16%)
Jun 06, 2011 12151 12152 12071 12090 166,585,232 -61.30(-0.50%)
Jun 03, 2011 12248 12248 12104 12151 157,743,840 -204.90(-1.66%)
May 24, 2011 12382 12422 12350 12356 145,825,520 -25.10(-0.20%)
May 23, 2011 12511 12511 12332 12381 150,653,520 -130.70(-1.04%)
May 20, 2011 12605 12605 12486 12512 174,982,256 -93.30(-0.74%)
May 19, 2011 12562 12634 12534 12605 158,437,280 +45.10(+0.36%)
May 18, 2011 12472 12571 12443 12560 175,017,248 +80.60(+0.65%)
May 17, 2011 12541 12541 12379 12480 192,714,448 -68.80(-0.55%)
May 16, 2011 12595 12643 12531 12548 192,137,520 -47.40(-0.38%)
May 13, 2011 12696 12714 12543 12596 169,938,784 -100.10(-0.79%)
May 12, 2011 12630 12719 12537 12696 216,409,936 +65.90(+0.52%)
May 11, 2011 12746 12748 12577 12630 194,511,648 -130.40(-1.02%)
May 10, 2011 12685 12781 12682 12760 155,932,640 +75.70(+0.60%)
May 09, 2011 12638 12722 12620 12685 133,870,824 +46.00(+0.36%)
May 06, 2011 12581 12759 12580 12639 168,324,080 +54.50(+0.43%)
May 05, 2011 12724 12725 12521 12584 176,249,104 -139.40(-1.10%)
May 04, 2011 12806 12807 12673 12724 193,580,016 -83.90(-0.66%)
May 03, 2011 12806 12841 12750 12808 191,480,912 +0.10(+0.00%)
May 02, 2011 12810 12810 12797 12807 150,919,936 -3.10(-0.02%)
Apr 29, 2011 12764 12833 12751 12810 376,056,000 +47.20(+0.37%)
Apr 28, 2011 12690 12776 12674 12763 145,404,560 +72.30(+0.57%)
Apr 27, 2011 12592 12708 12588 12691 160,466,256 +95.60(+0.76%)
Apr 26, 2011 12481 12613 12478 12595 183,606,944 +115.50(+0.93%)
Apr 25, 2011 12506 12489 12446 12480 128,637,400 -26.10(-0.21%)
Apr 21, 2011 12454 12506 12506 12506 166,630,000 +52.50(+0.42%)
Apr 20, 2011 12267 12476 12264 12454 203,851,392 +186.70(+1.52%)
Apr 19, 2011 12201 12275 12200 12267 145,728,688 -75.00(-0.61%)
Apr 15, 2011 12286 12342 12342 12342 234,710,000 +56.60(+0.46%)
Apr 14, 2011 12270 12306 12164 12285 140,611,376 -95.90(-0.77%)
Apr 11, 2011 12380 12381 12381 12381 109,950,000 +1.10(+0.01%)
Apr 08, 2011 12410 12450 12321 12380 122,823,440 -46.80(-0.38%)
Apr 06, 2011 12387 12427 12427 12427 182,350,000 +32.90(+0.27%)
Apr 05, 2011 12402 12438 12353 12394 142,262,544 -6.10(-0.05%)
Apr 04, 2011 12375 12407 12369 12400 114,296,560 +23.30(+0.19%)
Apr 01, 2011 12321 12420 12321 12377 147,598,992 +57.00(+0.46%)
Mar 31, 2011 12351 12382 12319 12320 186,023,456 -30.90(-0.25%)
Mar 30, 2011 12280 12384 12280 12351 140,271,552 +71.60(+0.58%)
Mar 29, 2011 12194 12285 12174 12279 128,964,656 +81.10(+0.66%)
Mar 28, 2011 12221 12273 12198 12198 122,961,680 -22.70(-0.19%)
Mar 25, 2011 12171 12260 12171 12221 129,785,024 +50.00(+0.41%)
Mar 24, 2011 12088 12191 12088 12171 128,936,976 +84.60(+0.70%)
Mar 23, 2011 12018 12116 11973 12086 133,858,752 +67.40(+0.56%)
Mar 22, 2011 12036 12051 12003 12019 115,581,896 -17.90(-0.15%)
Mar 21, 2011 11860 12057 12008 12036 143,334,880 +178.00(+1.50%)
Mar 18, 2011 11777 11927 11777 11858 355,046,208 +83.90(+0.71%)
Mar 17, 2011 11615 11800 11615 11775 182,118,512 +161.30(+1.39%)
Mar 16, 2011 11854 11857 11556 11613 252,884,096 -242.10(-2.04%)
Mar 15, 2011 11989 11989 11696 11855 221,839,616 -137.80(-1.15%)
Mar 14, 2011 12042 12042 11897 11993 162,947,824 -51.20(-0.43%)
Mar 11, 2011 11977 12087 11936 12044 143,670,480 +59.80(+0.50%)
Mar 10, 2011 12211 12211 11974 11985 180,616,992 -228.50(-1.87%)
Mar 09, 2011 12211 12258 12157 12213 128,114,640 -1.30(-0.01%)
Mar 08, 2011 12086 12251 12072 12214 158,539,232 +124.40(+1.03%)
Mar 07, 2011 12171 12243 12042 12090 176,153,360 -79.90(-0.66%)
Mar 04, 2011 12259 12271 12080 12170 166,695,824 -88.30(-0.72%)
Mar 03, 2011 12068 12283 12068 12258 157,783,904 +191.40(+1.59%)
Mar 02, 2011 12057 12115 12019 12067 147,165,552 +8.80(+0.07%)
Mar 01, 2011 12226 12261 12055 12058 183,147,248 -168.30(-1.38%)
Feb 28, 2011 12130 12235 12130 12226 199,361,088 +95.80(+0.79%)
Feb 25, 2011 12061 12151 12061 12130 147,539,888 +62.00(+0.51%)
Feb 24, 2011 12105 12130 11983 12068 190,644,992 -37.30(-0.31%)
Feb 23, 2011 12212 12221 12063 12106 213,006,800 -107.00(-0.88%)
Feb 22, 2011 12390 12390 12176 12213 201,412,832 -178.40(-1.44%)
Feb 18, 2011 12319 12391 12391 12391 230,040,000 +73.10(+0.59%)
Feb 17, 2011 12288 12331 12253 12318 130,751,280 +29.90(+0.24%)
Feb 16, 2011 12220 12303 12220 12288 145,370,592 +61.60(+0.50%)
Feb 15, 2011 12267 12268 12193 12227 142,276,928 -41.60(-0.34%)
Feb 14, 2011 12267 12276 12236 12268 146,227,872 -5.10(-0.04%)
Feb 11, 2011 12228 12286 12180 12273 184,285,120 +44.00(+0.36%)
Feb 10, 2011 12240 12240 12157 12229 274,027,776 -10.60(-0.09%)
Feb 09, 2011 12229 12254 12188 12240 158,603,696 +6.70(+0.05%)
Feb 08, 2011 12153 12239 12150 12233 126,608,720 +71.60(+0.59%)
Feb 07, 2011 12092 12189 12092 12162 132,939,400 +69.40(+0.57%)
Feb 04, 2011 12062 12092 12026 12092 121,781,440 +29.90(+0.25%)
Feb 03, 2011 12041 12080 11981 12062 143,393,984 +20.30(+0.17%)
Feb 02, 2011 12038 12058 12018 12042 142,651,344 +1.80(+0.01%)
Feb 01, 2011 11892 12051 11892 12040 180,478,832 +148.30(+1.25%)
Jan 31, 2011 11824 11892 11818 11892 206,464,736 +68.20(+0.58%)
Jan 28, 2011 11990 12012 11803 11824 214,172,384 -166.10(-1.39%)
Jan 27, 2011 11985 12020 11972 11990 166,919,200 +4.40(+0.04%)
Jan 26, 2011 11979 12020 11962 11985 168,304,160 +8.20(+0.07%)
Jan 25, 2011 11980 11986 11899 11977 191,803,184 -3.30(-0.03%)
Jan 24, 2011 11873 11983 11868 11980 183,573,856 +108.70(+0.92%)
Jan 21, 2011 11823 11906 11823 11872 249,479,216 +49.00(+0.41%)
Jan 20, 2011 11824 11845 11745 11823 180,716,096 -2.50(-0.02%)
Jan 19, 2011 11834 11861 11798 11825 166,014,688 -12.60(-0.11%)
Jan 18, 2011 11784 11859 11778 11838 203,313,904 +50.50(+0.43%)
Jan 14, 2011 11732 11787 11787 11787 200,770,000 +55.50(+0.47%)
Jan 13, 2011 11754 11757 11700 11732 158,369,872 -23.50(-0.20%)
Jan 12, 2011 11674 11782 11674 11755 144,805,216 +83.50(+0.72%)
Jan 11, 2011 11638 11704 11636 11672 157,410,960 +34.40(+0.30%)
Jan 10, 2011 11672 11677 11574 11638 150,190,304 -37.30(-0.32%)
Jan 07, 2011 11697 11727 11600 11675 188,724,032 -22.50(-0.19%)
Jan 06, 2011 11717 11737 11668 11697 192,921,360 -25.60(-0.22%)
Jan 05, 2011 11689 11743 11653 11723 166,892,544 +31.70(+0.27%)
Jan 04, 2011 11671 11698 11636 11691 176,949,504 +20.40(+0.17%)
Jan 03, 2011 11577 11712 11577 11671 203,353,456 +93.30(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,744 +7.80(+0.07%)
Dec 30, 2010 11585 11594 11552 11570 76,496,120 -15.70(-0.14%)
Dec 29, 2010 11573 11625 11573 11585 77,762,584 +9.90(+0.09%)
Dec 28, 2010 11555 11591 11541 11576 114,076,368 +20.50(+0.18%)
Dec 27, 2010 11573 11573 11518 11555 76,801,208 -18.50(-0.16%)
Dec 23, 2010 11559 11574 11574 11574 100,840,000 +14.00(+0.12%)
Dec 22, 2010 11532 11567 11528 11560 121,415,336 +26.30(+0.23%)
Dec 21, 2010 11478 11549 11478 11533 119,369,776 +55.10(+0.48%)
Dec 20, 2010 11491 11517 11443 11478 125,277,784 -13.80(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,192 -7.30(-0.06%)
Dec 16, 2010 11458 11515 11421 11499 162,938,624 +41.70(+0.36%)
Dec 15, 2010 11476 11519 11446 11458 189,635,872 -19.00(-0.17%)
Dec 14, 2010 11429 11514 11429 11476 149,821,040 +66.20(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,264 +40.20(+0.35%)
Dec 09, 2010 11370 11413 11332 11370 167,944,048 -2.40(-0.02%)
Dec 08, 2010 11354 11389 11328 11372 152,402,624 +13.30(+0.12%)
Dec 07, 2010 11364 11451 11354 11359 175,604,608 -3.00(-0.03%)
Dec 06, 2010 11381 11392 11350 11362 122,238,104 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,760 +19.70(+0.17%)
Dec 02, 2010 11256 11374 11256 11362 211,965,408 +106.60(+0.95%)
Dec 01, 2010 11007 11276 11007 11256 202,466,816 +249.80(+2.27%)
Nov 30, 2010 11050 11063 10943 11006 233,062,752 -46.50(-0.42%)
Nov 29, 2010 11084 11084 10929 11052 151,502,576 -134.80(-1.20%)
Nov 24, 2010 11037 11187 11187 11187 138,280,000 +150.90(+1.37%)
Nov 23, 2010 11178 11180 10992 11036 192,737,680 -142.20(-1.27%)
Nov 22, 2010 11202 11206 11054 11179 152,678,880 -24.90(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.30(+0.20%)
Nov 18, 2010 11010 11200 11010 11181 171,331,280 +173.30(+1.57%)
Nov 17, 2010 11018 11042 10991 11008 160,000,160 -15.60(-0.14%)
Nov 16, 2010 11195 11195 10979 11024 254,507,664 -178.50(-1.59%)
Nov 15, 2010 11194 11281 11189 11202 155,269,216 +9.40(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,432 -90.50(-0.80%)
Nov 11, 2010 11327 11327 11231 11283 296,318,944 -73.90(-0.65%)
Nov 10, 2010 11343 11366 11255 11357 160,998,704 +10.20(+0.09%)
Nov 09, 2010 11404 11421 11303 11347 161,876,832 -60.00(-0.53%)
Nov 08, 2010 11440 11440 11362 11407 143,948,288 -37.30(-0.33%)
Nov 05, 2010 11435 11452 11394 11444 211,673,104 +9.30(+0.08%)
Nov 04, 2010 11217 11440 11217 11435 234,533,856 +219.70(+1.96%)
Nov 03, 2010 11185 11227 11097 11215 177,464,832 +26.40(+0.24%)
Nov 02, 2010 11125 11220 11125 11189 150,278,960 +64.10(+0.58%)
Nov 01, 2010 11120 11244 11062 11125 148,391,888 +6.10(+0.05%)
Oct 29, 2010 11120 11131 11076 11118 189,651,520 +4.50(+0.04%)
Oct 28, 2010 11127 11179 11053 11114 155,668,544 -12.30(-0.11%)
Oct 27, 2010 11168 11168 11021 11126 167,040,560 -37.70(-0.34%)
Oct 25, 2010 11133 11248 11132 11164 168,103,328 +31.40(+0.28%)
Oct 22, 2010 11146 11159 11109 11133 104,574,032 -14.00(-0.13%)
Oct 21, 2010 11105 11214 11066 11147 178,023,440 +38.60(+0.35%)
Oct 20, 2010 10974 11153 10971 11108 220,113,920 +129.40(+1.18%)
Oct 19, 2010 11140 11140 10918 10979 247,497,312 -165.10(-1.48%)
Oct 18, 2010 11063 11159 11055 11144 190,274,320 +80.90(+0.73%)
Oct 15, 2010 11096 11141 11011 11063 319,209,856 -31.80(-0.29%)
Oct 14, 2010 11097 11112 11024 11095 196,015,248 -1.50(-0.01%)
Oct 13, 2010 11023 11155 11022 11096 224,810,816 +75.70(+0.69%)
Oct 12, 2010 11011 11053 10914 11020 152,121,392 +11.80(+0.11%)
Oct 11, 2010 11007 11030 10978 11009 110,688,744 +2.10(+0.02%)
Oct 08, 2010 10948 11032 10929 11006 152,279,344 +57.90(+0.53%)
Oct 07, 2010 10968 10998 10893 10949 141,888,448 -19.10(-0.17%)
Oct 06, 2010 10937 10974 10919 10968 163,407,472 +23.00(+0.21%)
Oct 05, 2010 10753 10966 10753 10945 216,087,136 +193.40(+1.80%)
Oct 04, 2010 10829 10854 10711 10751 160,241,328 -78.40(-0.72%)
Oct 01, 2010 10790 10866 10781 10830 161,890,656 +41.70(+0.39%)
Sep 30, 2010 10836 10949 10745 10788 214,494,768 -47.30(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,344 -22.80(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,464 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,216 -48.30(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,512 +197.90(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,392 -76.90(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,640 -21.70(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,992 +7.40(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,480 +145.80(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.10(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,088 +46.20(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,960 -17.60(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,832 +81.30(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,408 +47.60(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,760 +28.20(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,640 +46.30(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,432 -107.20(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.80(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,776 +50.60(+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.