MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.86 12.06 11.86 11.95 179,702 +0.11(+0.93%)
Jun 29, 2011 12.02 12.02 11.73 11.84 74,723 -0.18(-1.50%)
Jun 28, 2011 11.76 12.02 11.63 12.02 118,402 +0.27(+2.30%)
Jun 27, 2011 10.97 11.85 10.97 11.75 208,676 +0.75(+6.82%)
Jun 24, 2011 10.83 11.03 10.62 11.00 538,799 +0.19(+1.76%)
Jun 23, 2011 10.59 10.84 10.57 10.81 93,567 +0.07(+0.65%)
Jun 22, 2011 10.52 10.86 10.52 10.74 78,582 +0.14(+1.32%)
Jun 21, 2011 10.80 10.88 10.51 10.60 115,266 -0.09(-0.84%)
Jun 20, 2011 10.65 10.81 10.28 10.69 132,487 +0.42(+4.09%)
Jun 17, 2011 10.33 10.43 10.16 10.27 303,900 +0.00(+0.00%)
Jun 16, 2011 9.830 10.27 9.830 10.27 82,716 +0.46(+4.69%)
Jun 15, 2011 10.11 10.22 9.760 9.810 62,968 -0.44(-4.29%)
Jun 14, 2011 10.18 10.29 10.10 10.25 68,005 +0.17(+1.69%)
Jun 13, 2011 9.950 10.21 9.860 10.08 104,496 +0.20(+2.02%)
Jun 10, 2011 10.03 10.06 9.820 9.880 83,753 -0.24(-2.37%)
Jun 09, 2011 10.01 10.33 10.00 10.12 40,280 -0.16(-1.56%)
Jun 08, 2011 10.36 10.63 10.27 10.28 49,721 -0.13(-1.25%)
Jun 07, 2011 10.00 10.54 10.00 10.41 35,519 +0.16(+1.56%)
Jun 06, 2011 10.23 10.42 10.18 10.25 45,014 +0.03(+0.29%)
Jun 03, 2011 10.20 10.33 10.12 10.22 58,958 -0.06(-0.58%)
May 24, 2011 10.27 10.46 10.00 10.28 119,947 +0.01(+0.10%)
May 23, 2011 10.55 10.55 10.04 10.27 202,663 -0.41(-3.84%)
May 20, 2011 10.92 10.96 10.57 10.68 188,359 -0.33(-3.00%)
May 19, 2011 11.10 11.10 10.93 11.01 85,611 -0.05(-0.45%)
May 18, 2011 11.13 11.15 10.95 11.06 91,663 -0.01(-0.09%)
May 17, 2011 11.24 11.32 10.85 11.07 72,470 -0.27(-2.38%)
May 16, 2011 11.35 11.77 11.26 11.34 109,792 +0.00(+0.00%)
May 13, 2011 11.33 11.69 11.11 11.34 117,203 +0.04(+0.35%)
May 12, 2011 11.01 11.30 10.95 11.30 77,247 +0.22(+1.99%)
May 11, 2011 11.51 11.51 10.85 11.08 175,707 -0.41(-3.57%)
May 10, 2011 11.03 11.49 10.91 11.49 186,003 +0.51(+4.64%)
May 09, 2011 10.98 11.07 10.92 10.98 63,399 +0.01(+0.09%)
May 06, 2011 10.98 10.99 10.79 10.97 56,639 +0.15(+1.39%)
May 05, 2011 10.95 11.00 10.75 10.82 93,707 -0.18(-1.64%)
May 04, 2011 11.17 11.19 10.97 11.00 66,080 -0.12(-1.08%)
May 03, 2011 11.14 11.20 11.10 11.12 79,541 -0.03(-0.27%)
May 02, 2011 11.15 11.25 11.10 11.15 97,618 +0.04(+0.36%)
Apr 29, 2011 11.20 11.35 11.01 11.11 187,644 -0.13(-1.16%)
Apr 28, 2011 10.58 11.36 10.53 11.24 205,734 +0.66(+6.24%)
Apr 27, 2011 10.52 10.60 10.32 10.58 53,179 +0.09(+0.86%)
Apr 26, 2011 10.20 10.81 10.20 10.49 160,806 +0.22(+2.14%)
Apr 25, 2011 10.19 10.29 10.15 10.27 57,268 +0.09(+0.88%)
Apr 21, 2011 10.29 10.29 10.15 10.18 69,904 -0.03(-0.24%)
Apr 20, 2011 10.19 10.23 9.850 10.21 148,680 +0.27(+2.67%)
Apr 19, 2011 10.00 10.03 9.890 9.940 53,701 -0.03(-0.30%)
Apr 18, 2011 9.760 9.970 9.690 9.970 78,743 +0.06(+0.61%)
Apr 15, 2011 9.550 9.930 9.530 9.910 83,511 +0.33(+3.44%)
Apr 14, 2011 9.560 9.700 9.470 9.580 38,173 -0.05(-0.49%)
Apr 13, 2011 9.590 9.770 9.460 9.627 83,412 +0.07(+0.71%)
Apr 12, 2011 9.720 9.860 9.390 9.560 105,762 -0.21(-2.15%)
Apr 11, 2011 9.870 9.970 9.770 9.770 43,956 -0.12(-1.21%)
Apr 08, 2011 10.17 10.17 9.890 9.890 45,091 -0.20(-1.98%)
Apr 07, 2011 10.15 10.29 10.00 10.09 77,323 -0.05(-0.49%)
Apr 06, 2011 9.990 10.18 9.930 10.14 94,955 +0.17(+1.71%)
Apr 05, 2011 9.910 10.03 9.860 9.970 151,988 +0.03(+0.30%)
Apr 04, 2011 9.930 9.990 9.910 9.940 38,009 +0.01(+0.10%)
Apr 01, 2011 10.01 10.01 9.910 9.930 53,465 -0.07(-0.70%)
Mar 31, 2011 9.970 10.02 9.950 10.00 108,331 +0.03(+0.30%)
Mar 30, 2011 10.05 10.07 9.950 9.970 96,734 -0.03(-0.30%)
Mar 29, 2011 10.00 10.10 9.866 10.00 82,521 +0.02(+0.20%)
Mar 28, 2011 10.35 10.35 9.950 9.980 92,778 -0.31(-3.01%)
Mar 25, 2011 10.30 10.40 10.10 10.29 83,555 +0.01(+0.10%)
Mar 24, 2011 10.18 10.30 10.09 10.28 106,726 +0.14(+1.38%)
Mar 23, 2011 9.840 10.15 9.840 10.14 106,218 +0.33(+3.36%)
Mar 22, 2011 9.550 9.820 9.550 9.810 58,682 +0.30(+3.15%)
Mar 21, 2011 9.545 9.600 9.450 9.510 85,575 +0.21(+2.26%)
Mar 18, 2011 9.250 9.350 9.160 9.300 149,807 +0.10(+1.09%)
Mar 17, 2011 9.400 9.797 9.200 9.200 130,452 -0.05(-0.54%)
Mar 16, 2011 9.480 9.600 9.250 9.250 143,809 -0.21(-2.22%)
Mar 15, 2011 9.470 9.740 9.420 9.460 174,797 -0.15(-1.56%)
Mar 14, 2011 9.720 9.970 9.540 9.610 115,812 -0.23(-2.29%)
Mar 11, 2011 9.970 9.970 9.700 9.835 114,439 -0.18(-1.85%)
Mar 10, 2011 10.42 10.43 9.980 10.02 117,062 -0.57(-5.38%)
Mar 09, 2011 10.70 10.75 10.59 10.59 66,473 -0.12(-1.17%)
Mar 08, 2011 10.68 10.76 10.61 10.71 67,809 +0.12(+1.08%)
Mar 07, 2011 10.92 10.92 10.60 10.60 81,347 -0.30(-2.75%)
Mar 04, 2011 11.00 11.02 10.79 10.90 60,717 -0.10(-0.91%)
Mar 03, 2011 11.04 11.10 10.95 11.00 136,977 +0.07(+0.64%)
Mar 02, 2011 10.75 11.04 10.70 10.93 88,066 +0.21(+1.96%)
Mar 01, 2011 10.93 11.07 10.71 10.72 174,937 -0.12(-1.11%)
Feb 28, 2011 10.50 10.85 10.41 10.84 414,797 +0.76(+7.54%)
Feb 25, 2011 10.00 10.10 9.950 10.08 125,729 +0.09(+0.90%)
Feb 24, 2011 9.930 10.04 9.910 9.990 97,802 +0.06(+0.60%)
Feb 23, 2011 9.930 10.00 9.910 9.930 149,324 +0.03(+0.30%)
Feb 22, 2011 9.860 10.00 9.860 9.900 71,284 -0.08(-0.80%)
Feb 18, 2011 10.10 10.10 9.930 9.980 117,359 -0.07(-0.70%)
Feb 17, 2011 10.24 10.26 9.850 10.05 180,786 -0.22(-2.14%)
Feb 16, 2011 9.130 10.30 9.100 10.27 231,064 +1.18(+12.98%)
Feb 15, 2011 9.040 9.100 9.000 9.090 94,395 +0.05(+0.55%)
Feb 14, 2011 9.000 9.090 9.000 9.040 57,062 +0.02(+0.22%)
Feb 11, 2011 9.050 9.070 9.000 9.020 52,904 -0.03(-0.33%)
Feb 10, 2011 9.000 9.080 9.000 9.050 57,165 +0.03(+0.33%)
Feb 09, 2011 9.100 9.120 8.980 9.020 59,712 -0.08(-0.88%)
Feb 08, 2011 8.980 9.100 8.980 9.100 113,037 +0.13(+1.45%)
Feb 07, 2011 8.760 8.990 8.760 8.970 70,051 +0.20(+2.28%)
Feb 04, 2011 8.690 8.840 8.690 8.770 52,969 +0.08(+0.92%)
Feb 03, 2011 8.920 8.920 8.650 8.690 75,992 -0.22(-2.47%)
Feb 02, 2011 8.800 8.970 8.800 8.910 37,506 +0.09(+1.02%)
Feb 01, 2011 8.730 8.840 8.690 8.820 47,785 +0.12(+1.38%)
Jan 31, 2011 8.700 8.780 8.645 8.700 86,320 +0.05(+0.58%)
Jan 28, 2011 8.750 8.750 8.650 8.650 135,804 -0.10(-1.14%)
Jan 27, 2011 8.800 8.950 8.650 8.750 86,459 -0.01(-0.11%)
Jan 26, 2011 8.740 8.920 8.710 8.760 41,756 +0.07(+0.81%)
Jan 25, 2011 8.720 8.810 8.650 8.690 46,855 -0.09(-1.03%)
Jan 24, 2011 8.640 8.790 8.640 8.780 34,923 +0.11(+1.27%)
Jan 21, 2011 8.890 8.890 8.660 8.670 68,880 -0.12(-1.37%)
Jan 20, 2011 8.850 9.100 8.780 8.790 65,093 -0.09(-1.01%)
Jan 19, 2011 9.000 9.030 8.860 8.880 118,446 -0.15(-1.66%)
Jan 18, 2011 9.100 9.130 9.005 9.030 49,117 -0.11(-1.20%)
Jan 14, 2011 9.050 9.140 9.000 9.140 65,774 +0.08(+0.88%)
Jan 13, 2011 9.120 9.120 8.990 9.060 77,242 -0.06(-0.66%)
Jan 12, 2011 9.070 9.180 9.030 9.120 36,860 +0.11(+1.22%)
Jan 11, 2011 9.060 9.060 8.970 9.010 75,216 -0.04(-0.44%)
Jan 10, 2011 9.060 9.070 8.970 9.050 154,494 -0.04(-0.44%)
Jan 07, 2011 9.150 9.150 8.960 9.090 110,497 -0.05(-0.55%)
Jan 06, 2011 9.270 9.270 9.120 9.140 100,807 -0.14(-1.51%)
Jan 05, 2011 9.070 9.280 8.960 9.280 123,983 +0.20(+2.20%)
Jan 04, 2011 9.040 9.100 8.970 9.080 140,152 +0.09(+1.00%)
Jan 03, 2011 8.970 9.090 8.958 8.990 103,821 +0.07(+0.78%)
Dec 31, 2010 8.960 8.960 8.880 8.920 71,015 +0.01(+0.11%)
Dec 30, 2010 8.910 9.000 8.910 8.910 55,537 +0.00(+0.00%)
Dec 29, 2010 8.970 9.000 8.900 8.910 76,366 -0.07(-0.78%)
Dec 28, 2010 8.950 9.020 8.870 8.980 89,725 +0.01(+0.11%)
Dec 27, 2010 8.950 9.040 8.900 8.970 72,601 -0.01(-0.11%)
Dec 23, 2010 9.050 9.140 8.980 8.980 184,130 -0.09(-0.99%)
Dec 22, 2010 9.140 9.170 8.985 9.070 200,279 -0.08(-0.87%)
Dec 21, 2010 9.160 9.160 8.750 9.150 112,004 +0.07(+0.77%)
Dec 20, 2010 8.960 9.220 8.890 9.080 158,446 +0.19(+2.14%)
Dec 17, 2010 8.720 8.919 8.650 8.890 335,774 +0.20(+2.30%)
Dec 16, 2010 8.580 8.740 8.570 8.690 87,246 +0.11(+1.28%)
Dec 15, 2010 8.520 8.610 8.500 8.580 159,487 +0.06(+0.70%)
Dec 14, 2010 8.520 8.600 8.520 8.520 65,972 +0.00(+0.00%)
Dec 13, 2010 8.460 8.540 8.410 8.520 120,296 +0.07(+0.83%)
Dec 10, 2010 8.450 8.500 8.340 8.450 118,842 +0.04(+0.48%)
Dec 09, 2010 8.550 8.550 8.340 8.410 88,623 -0.06(-0.71%)
Dec 08, 2010 8.600 8.610 8.450 8.470 107,029 -0.13(-1.51%)
Dec 07, 2010 8.570 8.650 8.540 8.600 73,822 +0.10(+1.18%)
Dec 06, 2010 8.460 8.510 8.460 8.500 58,510 +0.00(+0.00%)
Dec 03, 2010 8.450 8.520 8.450 8.500 33,528 +0.00(+0.00%)
Dec 02, 2010 8.420 8.590 8.420 8.500 80,006 +0.08(+0.95%)
Dec 01, 2010 8.590 8.590 8.400 8.420 74,787 -0.02(-0.24%)
Nov 30, 2010 8.300 8.450 8.300 8.440 129,450 +0.07(+0.84%)
Nov 29, 2010 8.350 8.420 8.270 8.370 62,163 -0.04(-0.48%)
Nov 26, 2010 8.440 8.500 8.410 8.410 12,230 -0.11(-1.29%)
Nov 24, 2010 8.190 8.520 8.520 8.520 85,898 +0.25(+3.02%)
Nov 23, 2010 8.190 8.480 8.140 8.270 69,386 +0.00(+0.00%)
Nov 22, 2010 9.080 9.080 8.210 8.270 125,890 -0.80(-8.82%)
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