Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.68 10.70 10.45 10.60 2,431,070 -0.20(-1.85%)
Jul 29, 2010 11.20 11.24 10.69 10.80 3,507,852 -0.36(-3.23%)
Jul 28, 2010 11.38 11.43 11.05 11.16 1,887,132 -0.29(-2.53%)
Jul 27, 2010 11.49 11.56 11.36 11.45 2,615,063 -0.02(-0.17%)
Jul 26, 2010 11.23 11.47 11.06 11.47 1,912,925 +0.28(+2.50%)
Jul 23, 2010 10.85 11.20 10.74 11.19 2,628,742 +0.24(+2.19%)
Jul 22, 2010 10.71 11.35 10.70 10.95 6,654,974 +0.31(+2.91%)
Jul 21, 2010 10.91 10.93 10.52 10.64 4,021,462 -0.15(-1.39%)
Jul 20, 2010 10.69 10.81 10.45 10.79 2,124,242 -0.10(-0.92%)
Jul 19, 2010 10.60 10.90 10.60 10.89 1,644,854 +0.29(+2.74%)
Jul 16, 2010 11.03 11.04 10.60 10.60 2,040,586 -0.51(-4.59%)
Jul 15, 2010 11.15 11.15 10.97 11.11 2,117,302 -0.09(-0.80%)
Jul 14, 2010 11.17 11.49 11.06 11.20 2,652,318 +0.03(+0.27%)
Jul 13, 2010 11.23 11.23 10.98 11.17 1,377,784 +0.28(+2.57%)
Jul 12, 2010 10.76 11.05 10.66 10.89 1,871,623 +0.06(+0.55%)
Jul 09, 2010 10.71 10.83 10.58 10.83 1,195,350 +0.09(+0.84%)
Jul 08, 2010 10.60 10.77 10.53 10.74 2,617,077 +0.21(+2.04%)
Jul 07, 2010 9.930 10.53 9.900 10.53 2,029,451 +0.59(+5.89%)
Jul 06, 2010 10.15 10.32 9.850 9.940 2,276,940 -0.09(-0.90%)
Jul 02, 2010 10.18 10.20 9.830 10.03 2,096,228 -0.08(-0.79%)
Jul 01, 2010 10.02 10.23 9.800 10.11 4,132,181 +0.07(+0.70%)
Jun 30, 2010 10.12 10.33 10.00 10.04 3,235,617 -0.14(-1.38%)
Jun 29, 2010 10.50 10.59 10.06 10.18 3,411,537 -0.52(-4.86%)
Jun 25, 2010 10.62 10.88 10.43 10.70 3,715,815 +0.07(+0.66%)
Jun 24, 2010 11.19 11.25 10.61 10.63 4,245,913 -0.64(-5.68%)
Jun 23, 2010 11.30 11.48 11.15 11.27 2,433,639 -0.04(-0.35%)
Jun 22, 2010 11.48 11.65 11.30 11.31 2,457,230 -0.13(-1.14%)
Jun 21, 2010 11.67 11.74 11.34 11.44 2,130,383 -0.07(-0.61%)
Jun 18, 2010 11.57 11.66 11.45 11.51 2,039,266 -0.05(-0.43%)
Jun 17, 2010 11.63 11.67 11.34 11.56 2,140,301 -0.02(-0.17%)
Jun 16, 2010 11.46 11.70 11.35 11.58 4,796,853 +0.28(+2.48%)
Jun 15, 2010 10.91 11.37 10.90 11.30 2,872,660 +0.52(+4.82%)
Jun 14, 2010 10.83 11.15 10.77 10.78 1,780,114 +0.01(+0.09%)
Jun 11, 2010 10.45 10.78 10.34 10.77 1,607,390 +0.18(+1.70%)
Jun 10, 2010 10.56 10.64 10.39 10.59 1,889,973 +0.23(+2.22%)
Jun 09, 2010 10.65 10.81 10.30 10.36 2,829,662 -0.24(-2.26%)
Jun 08, 2010 10.74 10.74 10.27 10.60 4,330,465 -0.01(-0.09%)
Jun 07, 2010 11.12 11.21 10.57 10.61 3,534,232 -0.47(-4.24%)
Jun 04, 2010 11.25 11.57 11.05 11.08 3,685,303 -0.49(-4.24%)
Jun 03, 2010 11.49 11.62 11.38 11.57 2,152,999 +0.14(+1.22%)
Jun 02, 2010 11.30 11.43 11.12 11.43 2,376,049 +0.32(+2.88%)
Jun 01, 2010 11.26 11.51 11.11 11.11 2,131,629 -0.28(-2.46%)
May 28, 2010 11.71 11.76 11.32 11.39 2,538,367 -0.32(-2.73%)
May 27, 2010 11.39 11.72 11.33 11.71 3,091,831 +0.64(+5.78%)
May 26, 2010 11.11 11.43 11.05 11.07 4,880,276 +0.13(+1.19%)
May 25, 2010 10.74 10.98 10.47 10.94 5,583,138 -0.12(-1.08%)
May 24, 2010 11.14 11.46 11.06 11.06 2,465,059 -0.22(-1.95%)
May 21, 2010 11.07 11.59 10.92 11.28 4,438,745 +0.03(+0.27%)
May 20, 2010 11.22 11.55 11.15 11.25 5,727,625 -0.35(-3.02%)
May 19, 2010 11.18 11.68 11.08 11.60 5,596,975 +0.32(+2.84%)
May 18, 2010 11.85 11.86 11.20 11.28 4,684,222 -0.43(-3.67%)
May 17, 2010 11.70 11.79 11.17 11.71 5,265,930 -0.01(-0.09%)
May 14, 2010 11.60 11.73 11.34 11.72 5,873,933 -0.03(-0.26%)
May 13, 2010 12.16 12.29 11.60 11.75 5,776,141 -0.41(-3.37%)
May 12, 2010 11.71 12.28 11.67 12.16 4,712,452 +0.53(+4.56%)
May 11, 2010 11.87 11.95 11.60 11.63 5,953,504 -0.26(-2.19%)
May 10, 2010 11.78 12.15 11.71 11.89 4,084,837 +0.52(+4.57%)
May 07, 2010 11.80 11.96 11.05 11.37 7,304,813 -0.56(-4.69%)
May 06, 2010 12.12 12.49 11.01 11.93 4,498,163 -0.32(-2.61%)
May 05, 2010 12.51 12.68 12.12 12.25 3,912,758 -0.23(-1.84%)
May 04, 2010 12.91 12.91 12.37 12.48 5,045,073 -0.59(-4.51%)
May 03, 2010 13.21 13.29 12.82 13.07 3,223,808 +0.19(+1.48%)
Apr 30, 2010 13.55 13.64 12.87 12.88 6,253,812 -0.70(-5.17%)
Apr 29, 2010 13.56 13.72 13.43 13.58 3,195,995 +0.08(+0.61%)
Apr 28, 2010 13.43 13.56 13.25 13.50 4,155,265 +0.18(+1.35%)
Apr 27, 2010 13.58 13.75 13.31 13.32 4,735,843 -0.30(-2.20%)
Apr 26, 2010 13.14 13.89 13.14 13.62 5,475,326 +0.42(+3.18%)
Apr 23, 2010 13.20 13.29 12.85 13.20 4,977,737 +0.01(+0.08%)
Apr 22, 2010 12.80 13.33 12.41 13.19 7,965,207 +0.08(+0.61%)
Apr 21, 2010 13.20 13.49 12.83 13.11 4,480,952 +0.03(+0.23%)
Apr 20, 2010 12.81 13.10 12.80 13.08 2,672,592 +0.38(+2.99%)
Apr 19, 2010 12.57 12.81 12.45 12.70 3,787,679 -0.02(-0.16%)
Apr 16, 2010 12.88 12.88 12.58 12.72 4,541,017 -0.32(-2.45%)
Apr 15, 2010 12.85 13.10 12.82 13.04 3,345,628 +0.08(+0.62%)
Apr 14, 2010 12.44 13.00 12.41 12.96 6,764,498 +0.75(+6.14%)
Apr 13, 2010 12.01 12.25 11.97 12.21 3,576,894 +0.20(+1.67%)
Apr 12, 2010 11.75 12.05 11.68 12.01 4,170,823 +0.45(+3.89%)
Apr 09, 2010 11.66 11.72 11.52 11.56 3,096,069 -0.02(-0.17%)
Apr 08, 2010 11.88 11.88 11.53 11.58 3,172,524 -0.34(-2.86%)
Apr 07, 2010 11.76 12.00 11.65 11.92 3,222,905 +0.12(+1.03%)
Apr 06, 2010 11.70 11.80 11.58 11.80 3,059,599 +0.00(+0.00%)
Apr 05, 2010 11.57 11.80 11.49 11.80 2,066,553 +0.33(+2.88%)
Apr 01, 2010 11.63 11.47 11.47 11.47 1,726,200 -0.06(-0.52%)
Mar 31, 2010 11.47 11.64 11.41 11.53 2,744,415 -0.10(-0.86%)
Mar 30, 2010 11.56 11.68 11.44 11.63 1,962,543 +0.09(+0.78%)
Mar 29, 2010 11.49 11.69 11.49 11.54 2,862,042 +0.07(+0.61%)
Mar 26, 2010 11.84 11.93 11.42 11.47 3,854,522 -0.31(-2.63%)
Mar 25, 2010 11.87 11.97 11.58 11.78 4,632,557 +0.00(+0.00%)
Mar 24, 2010 11.93 11.93 11.56 11.78 5,629,334 -0.15(-1.26%)
Mar 23, 2010 11.96 12.10 11.82 11.93 4,262,465 +0.05(+0.42%)
Mar 22, 2010 11.62 11.97 11.55 11.88 2,949,866 +0.07(+0.59%)
Mar 19, 2010 12.00 12.01 11.62 11.81 6,609,070 -0.26(-2.15%)
Mar 18, 2010 12.31 12.40 11.86 12.07 6,171,856 -0.28(-2.27%)
Mar 17, 2010 12.38 12.55 12.33 12.35 3,208,750 +0.05(+0.41%)
Mar 16, 2010 12.35 12.47 12.20 12.30 3,250,171 -0.05(-0.40%)
Mar 15, 2010 12.25 12.40 12.23 12.35 1,865,240 -0.08(-0.64%)
Mar 12, 2010 12.46 12.53 12.32 12.43 3,318,590 +0.06(+0.49%)
Mar 11, 2010 12.36 12.38 12.17 12.37 1,935,438 +0.00(+0.00%)
Mar 10, 2010 12.25 12.46 12.23 12.37 2,958,698 +0.10(+0.81%)
Mar 09, 2010 11.99 12.40 11.98 12.27 4,495,342 +0.14(+1.15%)
Mar 08, 2010 12.10 12.17 11.85 12.13 2,749,544 +0.01(+0.08%)
Mar 05, 2010 12.04 12.20 11.92 12.12 2,952,642 +0.14(+1.17%)
Mar 04, 2010 12.12 12.12 11.76 11.98 2,177,845 +0.00(+0.00%)
Mar 03, 2010 12.12 12.39 11.86 11.98 2,814,877 -0.13(-1.07%)
Mar 02, 2010 12.01 12.30 11.98 12.11 4,145,358 +0.15(+1.25%)
Mar 01, 2010 11.84 12.18 11.80 11.96 4,998,637 +0.13(+1.10%)
Feb 26, 2010 11.78 11.91 11.65 11.83 3,918,345 -0.10(-0.84%)
Feb 25, 2010 11.73 11.93 11.52 11.93 2,610,426 -0.01(-0.08%)
Feb 24, 2010 11.92 12.03 11.76 11.94 3,260,940 +0.07(+0.59%)
Feb 23, 2010 12.09 12.09 11.71 11.87 3,506,472 -0.28(-2.30%)
Feb 22, 2010 12.33 12.45 12.09 12.15 3,690,766 -0.15(-1.22%)
Feb 19, 2010 11.78 12.46 11.78 12.30 8,116,103 +0.39(+3.27%)
Feb 18, 2010 11.75 12.02 11.64 11.91 5,451,424 +0.11(+0.93%)
Feb 17, 2010 11.94 11.95 11.50 11.80 2,799,510 -0.03(-0.25%)
Feb 16, 2010 11.71 11.96 11.60 11.83 3,339,024 +0.30(+2.60%)
Feb 12, 2010 11.24 11.53 11.53 11.53 4,974,300 +0.23(+2.04%)
Feb 11, 2010 10.85 11.32 10.70 11.30 3,693,882 +0.51(+4.73%)
Feb 10, 2010 10.92 11.00 10.73 10.79 2,170,879 -0.10(-0.92%)
Feb 09, 2010 10.94 10.97 10.67 10.89 3,048,189 +0.19(+1.78%)
Feb 08, 2010 10.99 10.99 10.68 10.70 2,213,451 -0.14(-1.29%)
Feb 05, 2010 10.58 10.96 10.45 10.84 5,032,793 +0.24(+2.26%)
Feb 04, 2010 11.16 11.22 10.59 10.60 4,261,744 -0.77(-6.77%)
Feb 03, 2010 11.13 11.42 11.07 11.37 3,999,751 +0.10(+0.89%)
Feb 02, 2010 10.90 11.37 10.83 11.27 4,935,014 +0.42(+3.87%)
Feb 01, 2010 10.18 10.89 10.15 10.85 5,996,674 +0.80(+7.96%)
Jan 29, 2010 10.86 10.96 9.960 10.05 6,702,426 -0.70(-6.51%)
Jan 28, 2010 11.26 11.39 10.47 10.75 4,951,119 -0.31(-2.80%)
Jan 27, 2010 10.74 11.07 10.62 11.06 2,966,088 +0.20(+1.84%)
Jan 26, 2010 10.91 11.03 10.74 10.86 2,661,017 +0.02(+0.18%)
Jan 25, 2010 10.80 11.00 10.70 10.84 2,222,103 +0.14(+1.31%)
Jan 22, 2010 11.42 11.44 10.57 10.70 4,887,864 -0.75(-6.55%)
Jan 21, 2010 11.42 11.59 11.16 11.45 4,877,361 +0.40(+3.62%)
Jan 20, 2010 11.09 11.11 10.91 11.05 2,446,982 -0.08(-0.72%)
Jan 19, 2010 11.02 11.22 11.00 11.13 3,228,286 +0.09(+0.82%)
Jan 15, 2010 11.30 11.04 11.04 11.04 2,753,600 -0.21(-1.87%)
Jan 14, 2010 11.50 11.50 11.17 11.25 2,015,562 -0.19(-1.66%)
Jan 13, 2010 11.14 11.48 10.84 11.44 3,064,261 +0.35(+3.16%)
Jan 12, 2010 11.63 11.65 11.03 11.09 3,336,958 -0.46(-3.98%)
Jan 11, 2010 11.76 11.76 11.39 11.55 2,964,955 -0.06(-0.52%)
Jan 08, 2010 10.96 11.70 10.88 11.61 6,849,277 +0.73(+6.71%)
Jan 07, 2010 11.00 11.05 10.80 10.88 2,092,808 -0.09(-0.82%)
Jan 06, 2010 10.69 11.01 10.69 10.97 3,186,588 +0.15(+1.39%)
Jan 05, 2010 10.53 10.87 10.52 10.82 3,043,180 +0.24(+2.27%)
Jan 04, 2010 10.56 10.72 10.51 10.58 2,143,168 +0.02(+0.19%)
Dec 31, 2009 10.74 10.56 10.56 10.56 2,349,100 -0.22(-2.04%)
Dec 30, 2009 10.43 10.88 10.41 10.78 2,034,182 +0.28(+2.67%)
Dec 29, 2009 10.53 10.57 10.43 10.50 1,156,958 -0.06(-0.57%)
Dec 28, 2009 10.73 10.80 10.50 10.56 987,019 -0.17(-1.58%)
Dec 24, 2009 10.69 10.75 10.65 10.73 486,586 +0.11(+1.04%)
Dec 23, 2009 10.66 10.70 10.46 10.62 1,358,248 -0.05(-0.47%)
Dec 22, 2009 10.65 10.74 10.62 10.67 1,276,222 +0.05(+0.47%)
Dec 21, 2009 10.57 10.75 10.50 10.62 2,160,872 +0.07(+0.66%)
Dec 18, 2009 10.40 10.57 10.28 10.55 4,329,965 +0.22(+2.13%)
Dec 17, 2009 10.45 10.53 10.30 10.33 1,455,366 -0.17(-1.62%)
Dec 16, 2009 10.41 10.61 10.36 10.50 1,890,797 +0.19(+1.84%)
Dec 15, 2009 10.55 10.55 10.26 10.31 2,467,514 -0.22(-2.09%)
Dec 14, 2009 10.50 10.57 10.42 10.53 1,594,922 +0.13(+1.25%)
Dec 11, 2009 10.50 10.59 10.31 10.40 2,063,190 -0.14(-1.33%)
Dec 10, 2009 10.85 10.89 10.51 10.54 2,971,346 -0.25(-2.32%)
Dec 09, 2009 10.67 10.84 10.54 10.79 3,720,413 +0.11(+1.03%)
Dec 08, 2009 10.36 10.78 10.33 10.68 6,251,344 +0.13(+1.23%)
Dec 07, 2009 10.27 10.57 10.27 10.55 4,322,118 +0.24(+2.33%)
Dec 04, 2009 10.37 10.39 10.10 10.31 3,276,574 +0.11(+1.08%)
Dec 03, 2009 10.24 10.35 10.12 10.20 2,976,318 +0.00(+0.00%)
Dec 02, 2009 9.960 10.39 9.960 10.20 6,627,111 +0.26(+2.62%)
Dec 01, 2009 9.650 9.970 9.620 9.940 4,002,904 +0.37(+3.87%)
Nov 30, 2009 9.510 9.590 9.380 9.570 3,259,166 +0.01(+0.10%)
Nov 27, 2009 9.610 9.650 9.360 9.560 1,368,450 -0.06(-0.62%)
Nov 25, 2009 9.710 9.749 9.620 9.620 2,064,511 -0.08(-0.82%)
Nov 24, 2009 9.670 9.820 9.650 9.700 2,847,532 -0.01(-0.10%)
Nov 23, 2009 9.790 9.900 9.660 9.710 4,074,902 +0.14(+1.46%)
Nov 20, 2009 9.640 9.640 9.410 9.570 3,569,633 -0.12(-1.24%)
Nov 19, 2009 9.860 9.860 9.500 9.690 7,204,339 -0.27(-2.71%)
Nov 18, 2009 9.900 9.990 9.730 9.960 4,047,316 +0.01(+0.10%)
Nov 17, 2009 9.790 10.01 9.620 9.950 5,434,297 +0.15(+1.53%)
Nov 16, 2009 9.830 9.900 9.700 9.800 4,554,726 +0.24(+2.51%)
Nov 13, 2009 9.416 9.690 9.250 9.560 10,540,804 +0.49(+5.40%)
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.