MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 10016 10279 10016 10270 205,657,504 +254.80(+2.54%)
Aug 31, 2010 10006 10073 9942 10015 255,295,824 +5.00(+0.05%)
Aug 30, 2010 10146 10151 10008 10010 150,385,504 -141.00(-1.39%)
Aug 27, 2010 9982 10160 9937 10151 207,764,064 +164.89(+1.65%)
Aug 26, 2010 10060 10105 9968 9986 176,229,856 -74.29(-0.74%)
Aug 25, 2010 10040 10097 9938 10060 183,847,776 +19.60(+0.20%)
Aug 24, 2010 10173 10173 9991 10040 223,672,704 -133.90(-1.32%)
Aug 23, 2010 10216 10305 10170 10174 172,925,696 -39.20(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,168 -57.60(-0.56%)
Aug 19, 2010 10411 10411 10216 10271 227,513,264 -144.30(-1.39%)
Aug 18, 2010 10399 10472 10330 10416 168,376,112 +9.70(+0.09%)
Aug 17, 2010 10298 10480 10298 10406 191,238,928 +103.80(+1.01%)
Aug 16, 2010 10303 10333 10210 10302 145,947,360 -1.20(-0.01%)
Aug 13, 2010 10320 10355 10285 10303 151,616,032 -16.80(-0.16%)
Aug 12, 2010 10362 10362 10269 10320 220,831,968 -58.80(-0.57%)
Aug 11, 2010 10632 10632 10367 10379 216,390,512 -265.40(-2.49%)
Aug 10, 2010 10697 10701 10552 10644 203,440,576 -54.60(-0.51%)
Aug 09, 2010 10655 10720 10649 10699 166,244,992 +45.20(+0.42%)
Aug 06, 2010 10668 10669 10515 10654 154,872,016 -21.40(-0.20%)
Aug 05, 2010 10680 10680 10613 10675 139,596,832 -5.40(-0.05%)
Aug 04, 2010 10630 10703 10628 10680 173,305,920 +44.00(+0.41%)
Aug 03, 2010 10674 10677 10601 10636 164,338,832 -38.00(-0.36%)
Aug 02, 2010 10469 10692 10469 10674 167,121,664 +208.50(+1.99%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.30(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,216 -30.70(-0.29%)
Jul 28, 2010 10537 10548 10463 10498 161,952,128 -39.80(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,872 +12.30(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,872 +100.80(+0.97%)
Jul 23, 2010 10321 10442 10288 10425 200,002,976 +102.30(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,848 +201.80(+1.99%)
Jul 21, 2010 10226 10266 10066 10120 203,858,112 -109.50(-1.07%)
Jul 20, 2010 10152 10236 10008 10230 194,356,032 +75.60(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,480 +56.50(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,216 -261.40(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,648 -7.40(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,848 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.70(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,568 +120.70(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,176 +274.68(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,592 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
Jul 01, 2010 9773 9795 9622 9733 262,786,608 -41.49(-0.42%)
Jun 30, 2010 9868 9909 9754 9774 234,980,160 -96.28(-0.98%)
Jun 29, 2010 10136 10136 9812 9870 289,799,552 -273.50(-2.70%)
Jun 25, 2010 10154 10203 10081 10144 434,501,408 -9.00(-0.09%)
Jun 24, 2010 10297 10298 10129 10153 244,288,560 -145.60(-1.41%)
Jun 23, 2010 10293 10368 10227 10298 195,097,664 +4.90(+0.05%)
Jun 22, 2010 10442 10494 10283 10294 175,514,592 -148.90(-1.43%)
Jun 21, 2010 10452 10594 10396 10442 165,007,792 -8.20(-0.08%)
Jun 18, 2010 10435 10483 10424 10451 338,018,304 +16.40(+0.16%)
Jun 17, 2010 10410 10441 10319 10434 181,043,072 +24.70(+0.24%)
Jun 16, 2010 10404 10429 10333 10410 165,637,888 +4.70(+0.05%)
Jun 15, 2010 10192 10408 10192 10405 203,143,696 +213.90(+2.10%)
Jun 14, 2010 10212 10329 10186 10191 177,892,544 -20.20(-0.20%)
Jun 11, 2010 10167 10216 10083 10211 187,888,304 +38.60(+0.38%)
Jun 10, 2010 9902 10186 9902 10172 221,692,896 +273.25(+2.76%)
Jun 09, 2010 9942 10065 9868 9899 222,156,384 -40.73(-0.41%)
Jun 08, 2010 9813 9954 9758 9940 259,166,944 +123.49(+1.26%)
Jun 07, 2010 9932 9982 9810 9816 222,877,840 -115.48(-1.16%)
Jun 04, 2010 10250 10250 9890 9932 256,598,992 -323.33(-3.15%)
Jun 03, 2010 10251 10315 10175 10255 176,855,360 +5.80(+0.06%)
Jun 02, 2010 10026 10254 10026 10250 200,783,568 +225.50(+2.25%)
Jun 01, 2010 10134 10218 10014 10024 221,253,888 -112.60(-1.11%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.40(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,144 +284.55(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,472 -69.35(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,904 -22.80(-0.23%)
May 24, 2010 10194 10196 10053 10067 201,861,088 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,656 -376.40(-3.60%)
May 19, 2010 10506 10522 10325 10444 266,299,344 -66.60(-0.63%)
May 18, 2010 10626 10719 10482 10511 246,280,144 -114.80(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,600 +5.60(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,920 -162.80(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,904 -115.00(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.70(+1.39%)
May 11, 2010 10780 10874 10685 10748 221,002,112 -36.80(-0.34%)
May 10, 2010 10386 10794 10688 10785 313,349,984 +404.70(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,184 -139.90(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,040 -346.50(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,264 -60.00(-0.55%)
May 04, 2010 11150 11150 10869 10927 241,886,224 -225.00(-2.02%)
May 03, 2010 11010 11178 11010 11152 178,065,776 +143.20(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,496 -158.70(-1.42%)
Apr 29, 2010 11046 11197 11042 11167 194,299,392 +122.00(+1.10%)
Apr 28, 2010 10989 11078 10965 11045 236,298,752 +53.30(+0.48%)
Apr 27, 2010 11204 11219 10973 10992 263,332,896 -213.00(-1.90%)
Apr 26, 2010 11205 11258 11188 11205 191,878,384 +0.70(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,336 +70.00(+0.63%)
Apr 22, 2010 11120 11150 11016 11134 210,757,248 +9.40(+0.08%)
Apr 21, 2010 11117 11154 11071 11125 188,845,376 +7.80(+0.07%)
Apr 20, 2010 11093 11146 11082 11117 175,108,000 +25.10(+0.23%)
Apr 19, 2010 11018 11095 10978 11092 214,659,584 +73.30(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,944 -125.90(-1.13%)
Apr 15, 2010 11123 11154 11096 11145 202,883,984 +21.50(+0.19%)
Apr 14, 2010 11021 11125 11021 11123 223,691,232 +103.70(+0.94%)
Apr 13, 2010 11007 11039 10948 11019 178,774,336 +13.40(+0.12%)
Apr 12, 2010 10997 11030 10992 11006 153,944,000 +8.70(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,632 +70.20(+0.64%)
Apr 08, 2010 10897 10949 10844 10927 158,412,944 +29.60(+0.27%)
Apr 07, 2010 10962 10963 10846 10898 186,946,544 -72.50(-0.66%)
Apr 06, 2010 10972 10987 10928 10970 159,756,064 -3.50(-0.03%)
Apr 05, 2010 10928 10988 10924 10974 139,477,184 +46.40(+0.42%)
Apr 01, 2010 10857 10927 10927 10927 159,520,000 +70.50(+0.65%)
Mar 31, 2010 10907 10907 10833 10857 194,401,088 -50.80(-0.47%)
Mar 30, 2010 10895 10940 10867 10907 148,803,104 +11.50(+0.11%)
Mar 29, 2010 10849 10917 10849 10896 136,708,816 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,224 +9.20(+0.08%)
Mar 25, 2010 10838 10956 10834 10841 200,329,984 +5.00(+0.05%)
Mar 24, 2010 10888 10888 10825 10836 195,566,512 -52.60(-0.48%)
Mar 23, 2010 10787 10894 10785 10889 189,141,696 +102.90(+0.95%)
Mar 22, 2010 10741 10810 10695 10786 157,199,008 +43.90(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,160 -37.20(-0.35%)
Mar 18, 2010 10733 10784 10728 10779 153,283,808 +45.50(+0.42%)
Mar 17, 2010 10686 10768 10686 10734 194,188,848 +47.70(+0.45%)
Mar 16, 2010 10642 10694 10622 10686 227,418,240 +43.80(+0.41%)
Mar 15, 2010 10623 10644 10582 10642 160,571,456 +17.50(+0.16%)
Mar 12, 2010 10612 10645 10595 10625 166,141,984 +12.90(+0.12%)
Mar 11, 2010 10561 10612 10507 10612 149,994,304 +44.50(+0.42%)
Mar 10, 2010 10560 10602 10526 10567 186,565,744 +2.90(+0.03%)
Mar 09, 2010 10552 10613 10534 10564 219,857,408 +11.90(+0.11%)
Mar 08, 2010 10564 10588 10542 10552 171,783,200 -13.70(-0.13%)
Mar 05, 2010 10445 10572 10445 10566 184,269,344 +122.10(+1.17%)
Mar 04, 2010 10396 10452 10391 10444 165,735,696 +47.30(+0.45%)
Mar 03, 2010 10406 10470 10377 10397 183,286,016 -9.20(-0.09%)
Mar 02, 2010 10404 10457 10389 10406 217,178,160 +2.20(+0.02%)
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