MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13148 13224 13148 13212 171,192,704 +66.20(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,249,600 +19.60(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,521,280 -71.50(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,220,984 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,055,592 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,672 +34.60(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 121,830,248 -78.50(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,816,320 -45.60(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,648,216 -68.90(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,103,088 +6.50(+0.05%)
Mar 16, 2012 13254 13289 13232 13233 392,622,432 -20.20(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,543,184 +58.70(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 162,764,032 +16.40(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 162,265,488 +218.00(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,750,336 +37.70(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,704 +14.10(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,490,040 +70.60(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,094,880 +78.10(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,320,784 -203.60(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,606,840 -14.80(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,024 -2.70(-0.02%)
Mar 01, 2012 12952 13033 12943 12980 139,143,392 +28.20(+0.22%)
Feb 29, 2012 13005 13056 12930 12952 182,451,072 -53.00(-0.41%)
Feb 28, 2012 12977 13022 12953 13005 114,487,672 +23.60(+0.18%)
Feb 27, 2012 12981 13028 12883 12982 143,220,496 -1.50(-0.01%)
Feb 24, 2012 12981 13014 12951 12983 89,441,680 -1.70(-0.01%)
Feb 23, 2012 12937 12996 12883 12985 120,437,808 +46.00(+0.36%)
Feb 22, 2012 12966 12978 12915 12939 124,186,848 -27.00(-0.21%)
Feb 21, 2012 12949 13005 12926 12966 164,524,368 +15.80(+0.12%)
Feb 17, 2012 12903 12950 12950 12950 234,650,000 +45.80(+0.35%)
Feb 16, 2012 12780 12914 12780 12904 134,418,736 +123.10(+0.96%)
Feb 15, 2012 12865 12900 12754 12781 127,540,768 -97.30(-0.76%)
Feb 14, 2012 12872 12879 12787 12878 119,204,296 +4.30(+0.03%)
Feb 13, 2012 12799 12888 12799 12874 111,737,016 +72.80(+0.57%)
Feb 10, 2012 12890 12890 12744 12801 123,622,672 -89.30(-0.69%)
Feb 09, 2012 12884 12925 12846 12890 157,051,664 +6.50(+0.05%)
Feb 08, 2012 12866 12894 12818 12884 134,765,520 +5.80(+0.05%)
Feb 07, 2012 12844 12904 12783 12878 116,150,240 +33.10(+0.26%)
Feb 06, 2012 12861 12861 12793 12845 108,040,872 -17.10(-0.13%)
Feb 03, 2012 12705 12870 12705 12862 142,838,464 +156.80(+1.23%)
Feb 02, 2012 12716 12742 12676 12705 114,356,240 -11.10(-0.09%)
Feb 01, 2012 12633 12785 12633 12716 143,478,000 +83.60(+0.66%)
Jan 31, 2012 12655 12720 12567 12633 168,045,920 -20.80(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,319,680 -6.80(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,144 -74.10(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,777,752 -24.20(-0.19%)
Jan 25, 2012 12674 12778 12580 12759 136,057,792 +83.00(+0.65%)
Jan 24, 2012 12708 12708 12614 12676 125,418,400 -33.00(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,828,752 -11.70(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,440 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 146,036,000 +45.00(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,113,664 +96.90(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,656,752 +60.00(+0.48%)
Jan 13, 2012 12470 12422 12422 12422 161,470,000 -48.90(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,219,744 +21.50(+0.17%)
Jan 11, 2012 12460 12463 12399 12450 130,232,976 -13.00(-0.10%)
Jan 10, 2012 12394 12515 12394 12462 141,004,112 +69.80(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,036,144 +32.80(+0.27%)
Jan 06, 2012 12408 12415 12332 12360 131,118,264 -55.80(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,406,560 -2.70(-0.02%)
Jan 04, 2012 12392 12430 12337 12418 145,120,432 +200.80(+1.64%)
Dec 30, 2011 12286 12287 12214 12218 96,673,616 -69.40(-0.56%)
Dec 29, 2011 12152 12294 12152 12287 84,602,872 +135.60(+1.12%)
Dec 28, 2011 12289 12299 12140 12151 83,998,664 -139.90(-1.14%)
Dec 27, 2011 12294 12328 12270 12291 95,974,304 -2.70(-0.02%)
Dec 23, 2011 12170 12294 12294 12294 80,420,000 +186.30(+1.54%)
Dec 21, 2011 12103 12120 11999 12108 163,196,624 +4.10(+0.03%)
Dec 20, 2011 11769 12117 11769 12104 165,064,192 +337.30(+2.87%)
Dec 19, 2011 11866 11926 11735 11766 135,117,376 -100.10(-0.84%)
Dec 16, 2011 11870 11968 11819 11866 389,522,848 -2.40(-0.02%)
Dec 15, 2011 11825 11968 11825 11869 136,901,984 +45.30(+0.38%)
Dec 14, 2011 11950 11950 11786 11824 161,230,048 -131.40(-1.10%)
Dec 13, 2011 12019 12148 11904 11955 171,889,952 -66.50(-0.55%)
Dec 12, 2011 12181 12181 11941 12021 149,040,464 -162.90(-1.34%)
Dec 09, 2011 11996 12213 11996 12184 154,245,888 +186.60(+1.56%)
Dec 08, 2011 12196 12196 11993 11998 165,809,664 -198.70(-1.63%)
Dec 07, 2011 12144 12258 12060 12196 168,352,896 +46.30(+0.38%)
Dec 06, 2011 12098 12216 12077 12150 145,712,608 +52.30(+0.43%)
Dec 05, 2011 12022 12186 12022 12098 153,803,008 +78.40(+0.65%)
Dec 02, 2011 12022 12147 12007 12019 150,113,472 -0.60(-0.00%)
Dec 01, 2011 12046 12063 11975 12020 143,687,232 -25.70(-0.21%)
Nov 30, 2011 11559 12046 11559 12046 286,775,680 +490.10(+4.24%)
Nov 29, 2011 11523 11624 11517 11556 156,929,504 +32.60(+0.28%)
Nov 28, 2011 11232 11562 11232 11523 204,948,976 +265.50(+2.36%)
Nov 23, 2011 11493 11258 11258 11258 152,220,000 -236.20(-2.06%)
Nov 22, 2011 11542 11572 11434 11494 148,547,488 -53.60(-0.46%)
Nov 21, 2011 11796 11796 11454 11547 170,411,664 -248.90(-2.11%)
Nov 18, 2011 11769 11855 11756 11796 181,241,568 +25.50(+0.22%)
Nov 17, 2011 11906 11948 11676 11771 169,293,344 -134.90(-1.13%)
Nov 16, 2011 12085 12109 11891 11906 166,121,360 -190.60(-1.58%)
Nov 15, 2011 12078 12165 12001 12096 145,062,480 +17.20(+0.14%)
Nov 14, 2011 12153 12171 12027 12079 119,533,568 -74.70(-0.61%)
Nov 11, 2011 11896 12180 11896 12154 134,518,560 +259.80(+2.18%)
Nov 10, 2011 11780 11961 11780 11894 165,203,232 +113.00(+0.96%)
Nov 09, 2011 12166 12166 11737 11781 179,475,792 -389.30(-3.20%)
Nov 08, 2011 12056 12188 12002 12170 144,934,256 +101.80(+0.84%)
Nov 07, 2011 11983 12074 11881 12068 122,100,016 +85.20(+0.71%)
Nov 04, 2011 12043 12044 11850 11983 126,152,512 -61.30(-0.51%)
Nov 03, 2011 11836 12066 11835 12044 158,154,800 +208.50(+1.76%)
Nov 02, 2011 11658 11877 11658 11836 154,073,024 +178.00(+1.53%)
Nov 01, 2011 11952 11952 11630 11658 218,171,120 -297.00(-2.48%)
Oct 31, 2011 12229 12229 11954 11955 185,775,904 -276.10(-2.26%)
Oct 28, 2011 12207 12252 12164 12231 163,617,664 +22.60(+0.19%)
Oct 27, 2011 11872 12284 11872 12208 251,618,528 +339.50(+2.86%)
Oct 26, 2011 11708 11891 11694 11869 183,711,504 +162.40(+1.39%)
Oct 25, 2011 11913 11913 11682 11707 161,393,568 -207.00(-1.74%)
Oct 24, 2011 11808 11941 11806 11914 161,851,808 +104.80(+0.89%)
Oct 21, 2011 11543 11812 11543 11809 264,002,000 +267.00(+2.31%)
Oct 20, 2011 11502 11581 11391 11542 164,972,384 +37.20(+0.32%)
Oct 19, 2011 11578 11634 11469 11505 169,560,352 -72.40(-0.63%)
Oct 18, 2011 11396 11653 11296 11577 198,148,896 +180.00(+1.58%)
Oct 17, 2011 11643 11643 11378 11397 140,312,672 -247.50(-2.13%)
Oct 14, 2011 11479 11647 11479 11644 133,568,072 +166.40(+1.45%)
Oct 13, 2011 11518 11518 11378 11478 143,589,728 -40.70(-0.35%)
Oct 12, 2011 11417 11625 11417 11519 188,038,224 +102.50(+0.90%)
Oct 11, 2011 11433 11448 11366 11416 133,336,896 -16.90(-0.15%)
Oct 10, 2011 11105 11433 11105 11433 144,241,824 +330.10(+2.97%)
Oct 07, 2011 11123 11232 11051 11103 188,078,720 -20.20(-0.18%)
Oct 06, 2011 10940 11133 10997 11123 189,976,192 +183.30(+1.68%)
Oct 05, 2011 10800 10951 10738 10940 225,870,800 +131.30(+1.21%)
Oct 04, 2011 10651 10825 10404 10809 266,958,960 +153.40(+1.44%)
Oct 03, 2011 10912 10979 10653 10655 242,818,112 -258.10(-2.36%)
Sep 30, 2011 11152 11152 10910 10913 213,199,504 -240.60(-2.16%)
Sep 29, 2011 11013 11271 10966 11154 191,331,520 +143.10(+1.30%)
Sep 28, 2011 11189 11317 10997 11011 172,354,928 -179.80(-1.61%)
Sep 27, 2011 11045 11369 11045 11191 212,450,144 +146.80(+1.33%)
Sep 26, 2011 10772 11058 10772 11044 225,599,552 +272.40(+2.53%)
Sep 23, 2011 10733 10808 10639 10772 223,138,352 +37.70(+0.35%)
Sep 22, 2011 11122 11122 10597 10734 306,114,560 -391.00(-3.51%)
Sep 21, 2011 11409 11448 11117 11125 221,799,056 -283.90(-2.49%)
Sep 20, 2011 11402 11550 11374 11409 157,019,440 +7.70(+0.07%)
Sep 19, 2011 11507 11507 11255 11401 157,453,056 -108.10(-0.94%)
Sep 16, 2011 11434 11532 11407 11509 425,904,960 +75.90(+0.66%)
Sep 15, 2011 11248 11433 11248 11433 172,025,424 +186.50(+1.66%)
Sep 14, 2011 11107 11387 10994 11247 192,577,968 +140.90(+1.27%)
Sep 13, 2011 11055 11141 10987 11106 189,954,816 +44.70(+0.40%)
Sep 12, 2011 10990 11062 10825 11061 197,129,200 +69.00(+0.63%)
Sep 09, 2011 11295 11295 10936 10992 228,165,408 -303.70(-2.69%)
Sep 08, 2011 11415 11477 11284 11296 173,000,704 -119.10(-1.04%)
Sep 07, 2011 11138 11415 11138 11415 166,244,336 +275.60(+2.47%)
Sep 06, 2011 11237 11238 10932 11139 217,386,608 -101.00(-0.90%)
Sep 02, 2011 11492 11240 11240 11240 174,660,000 -253.30(-2.20%)
Sep 01, 2011 11613 11717 11488 11494 178,098,576 -119.90(-1.03%)
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%)
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.
TOP
Email a Story