Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.089 8.158 8.068 8.096 3,233 +0.05(+0.60%)
Apr 27, 2012 8.047 8.047 8.047 8.047 576 -0.01(-0.09%)
Apr 26, 2012 7.992 8.054 7.992 8.054 21,910 +0.06(+0.78%)
Apr 25, 2012 7.985 7.999 7.950 7.992 204,492 +0.08(+0.96%)
Apr 24, 2012 7.867 7.985 7.867 7.915 36,625 +0.03(+0.35%)
Apr 23, 2012 7.860 7.888 7.791 7.888 7,255 -0.20(-2.49%)
Apr 20, 2012 8.103 8.108 8.089 8.089 850 +0.13(+1.66%)
Apr 19, 2012 8.117 8.117 7.957 7.957 1,297 -0.06(-0.69%)
Apr 18, 2012 7.971 8.013 7.971 8.013 3,892 -0.03(-0.35%)
Apr 17, 2012 8.040 8.068 8.040 8.040 29,262 +0.12(+1.49%)
Apr 16, 2012 7.978 7.978 7.922 7.922 8,648 -0.11(-1.34%)
Apr 13, 2012 8.030 8.030 8.030 8.030 720 -0.02(-0.22%)
Apr 12, 2012 7.915 8.054 7.915 8.047 46,256 +0.33(+4.32%)
Apr 11, 2012 7.770 7.770 7.714 7.714 16,923 +0.11(+1.46%)
Apr 10, 2012 7.693 7.693 7.562 7.603 34,579 -0.11(-1.44%)
Apr 09, 2012 7.693 7.728 7.693 7.714 3,027 -0.19(-2.37%)
Apr 05, 2012 7.839 7.902 7.839 7.902 6,073 +0.18(+2.34%)
Apr 04, 2012 7.659 7.728 7.659 7.721 23,703 -0.12(-1.59%)
Apr 03, 2012 7.853 7.902 7.770 7.846 28,678 +0.08(+0.98%)
Apr 02, 2012 7.624 7.787 7.624 7.770 605,014 +0.14(+1.82%)
Mar 30, 2012 7.652 7.652 7.631 7.631 4,618 +0.13(+1.76%)
Mar 29, 2012 7.506 7.534 7.444 7.499 10,345 -0.16(-2.08%)
Mar 28, 2012 7.715 7.715 7.624 7.659 9,634 -0.11(-1.43%)
Mar 27, 2012 7.839 7.881 7.770 7.770 10,684 -0.01(-0.09%)
Mar 26, 2012 7.763 7.777 7.742 7.777 10,574 +0.07(+0.90%)
Mar 23, 2012 7.666 7.707 7.666 7.707 4,101 +0.01(+0.13%)
Mar 22, 2012 7.707 7.707 7.685 7.697 908 -0.14(-1.79%)
Mar 21, 2012 7.839 7.839 7.796 7.838 8,073 -0.00(-0.02%)
Mar 20, 2012 7.846 7.846 7.791 7.839 22,761 -0.21(-2.65%)
Mar 19, 2012 7.971 8.055 7.971 8.052 4,067 -0.13(-1.64%)
Mar 16, 2012 8.186 8.187 8.178 8.187 4,471 -0.02(-0.25%)
Mar 15, 2012 8.219 8.219 8.193 8.207 1,171 -0.01(-0.08%)
Mar 14, 2012 8.304 8.318 8.214 8.214 30,468 -0.26(-3.11%)
Mar 13, 2012 8.311 8.477 8.269 8.477 129,675 +0.33(+4.00%)
Mar 12, 2012 8.186 8.186 8.135 8.151 13,042 -0.06(-0.68%)
Mar 09, 2012 8.255 8.256 8.207 8.207 3,776 +0.01(+0.09%)
Mar 08, 2012 8.179 8.210 8.131 8.200 2,371 +0.19(+2.34%)
Mar 07, 2012 7.957 8.027 7.957 8.013 9,423 +0.04(+0.52%)
Mar 06, 2012 8.061 8.061 7.936 7.971 57,085 -0.38(-4.57%)
Mar 05, 2012 8.498 8.498 8.352 8.353 8,181 -0.25(-2.90%)
Mar 02, 2012 8.588 8.630 8.581 8.602 6,467 +0.04(+0.49%)
Mar 01, 2012 8.533 8.602 8.509 8.561 13,463 -0.08(-0.96%)
Feb 29, 2012 8.706 8.762 8.644 8.644 44,864 -0.03(-0.32%)
Feb 28, 2012 8.692 8.720 8.651 8.672 232,085 +0.03(+0.40%)
Feb 27, 2012 8.526 8.637 8.526 8.637 549,836 -0.06(-0.72%)
Feb 24, 2012 8.740 8.783 8.699 8.699 4,155 -0.03(-0.40%)
Feb 23, 2012 8.755 8.755 8.692 8.734 29,469 +0.02(+0.24%)
Feb 22, 2012 8.769 8.769 8.713 8.713 5,112 +0.12(+1.45%)
Feb 21, 2012 8.632 8.632 8.581 8.588 97,437 +0.06(+0.65%)
Feb 17, 2012 8.637 8.637 8.533 8.533 2,506 +0.02(+0.29%)
Feb 16, 2012 8.463 8.539 8.408 8.508 6,839 +0.09(+1.10%)
Feb 15, 2012 8.477 8.514 8.415 8.415 4,112 +0.11(+1.35%)
Feb 14, 2012 8.290 8.316 8.283 8.303 36,358 +0.03(+0.32%)
Feb 13, 2012 8.268 8.315 8.248 8.276 4,137 -0.01(-0.08%)
Feb 10, 2012 8.296 8.296 8.207 8.283 19,934 -0.26(-3.01%)
Feb 09, 2012 8.547 8.568 8.526 8.540 18,057 +0.01(+0.08%)
Feb 08, 2012 8.533 8.558 8.520 8.533 2,208 +0.19(+2.25%)
Feb 07, 2012 8.270 8.401 8.270 8.346 3,528 -0.11(-1.29%)
Feb 06, 2012 8.415 8.463 8.415 8.455 20,387 -0.09(-1.08%)
Feb 03, 2012 8.547 8.623 8.547 8.547 62,518 +0.12(+1.47%)
Feb 02, 2012 8.477 8.477 8.423 8.423 2,169 +0.11(+1.34%)
Feb 01, 2012 8.246 8.318 8.246 8.311 4,676 +0.15(+1.85%)
Jan 31, 2012 8.228 8.228 8.124 8.160 12,065 +0.02(+0.30%)
Jan 30, 2012 8.110 8.158 8.019 8.136 34,731 -0.24(-2.87%)
Jan 27, 2012 8.373 8.401 8.359 8.376 3,592 +0.04(+0.45%)
Jan 26, 2012 8.457 8.457 8.339 8.339 7,295 +0.01(+0.17%)
Jan 25, 2012 8.235 8.325 8.221 8.325 9,675 +0.08(+1.01%)
Jan 24, 2012 8.172 8.255 8.172 8.241 5,196 +0.00(+0.01%)
Jan 23, 2012 8.151 8.283 8.151 8.240 20,696 +0.11(+1.35%)
Jan 20, 2012 8.089 8.137 8.061 8.130 13,539 -0.04(-0.51%)
Jan 19, 2012 8.117 8.193 8.103 8.172 26,575 +0.16(+1.99%)
Jan 18, 2012 7.908 8.013 7.908 8.013 7,276 +0.23(+2.97%)
Jan 17, 2012 7.817 7.832 7.782 7.782 1,304 +0.23(+3.00%)
Jan 13, 2012 7.478 7.575 7.478 7.555 16,440 +0.04(+0.48%)
Jan 12, 2012 7.548 7.548 7.444 7.518 2,297 +0.07(+0.97%)
Jan 11, 2012 7.425 7.451 7.416 7.446 1,353 +0.01(+0.13%)
Jan 10, 2012 7.360 7.485 7.360 7.437 6,067 +0.21(+2.88%)
Jan 09, 2012 7.173 7.229 7.131 7.229 12,982 +0.19(+2.69%)
Jan 06, 2012 7.097 7.097 7.021 7.039 3,744 -0.13(-1.79%)
Jan 05, 2012 7.152 7.189 7.097 7.168 107,483 -0.03(-0.46%)
Jan 04, 2012 7.187 7.256 7.187 7.201 6,365 -0.00(-0.06%)
Dec 30, 2011 7.180 7.205 7.163 7.205 2,970 +0.05(+0.74%)
Dec 29, 2011 7.173 7.173 7.126 7.152 12,386 +0.02(+0.29%)
Dec 28, 2011 7.208 7.208 7.118 7.131 7,475 -0.19(-2.56%)
Dec 27, 2011 7.340 7.340 7.305 7.319 9,975 -0.03(-0.38%)
Dec 23, 2011 7.298 7.347 7.298 7.347 8,862 +0.23(+3.22%)
Dec 21, 2011 7.048 7.118 7.027 7.118 6,664 -0.12(-1.63%)
Dec 20, 2011 7.199 7.247 7.173 7.236 15,896 +0.29(+4.20%)
Dec 19, 2011 7.086 7.086 6.937 6.944 7,778 -0.22(-3.02%)
Dec 16, 2011 7.201 7.263 7.161 7.161 2,870 +0.19(+2.80%)
Dec 15, 2011 7.055 7.055 6.965 6.966 5,440 +0.01(+0.21%)
Dec 14, 2011 6.956 6.986 6.937 6.951 11,449 -0.07(-0.99%)
Dec 13, 2011 7.104 7.180 7.008 7.021 4,880 -0.05(-0.69%)
Dec 12, 2011 7.125 7.125 7.027 7.069 2,904 -0.34(-4.58%)
Dec 09, 2011 7.402 7.416 7.402 7.408 3,132 +0.11(+1.48%)
Dec 08, 2011 7.381 7.388 7.264 7.300 3,954 -0.23(-3.00%)
Dec 07, 2011 7.409 7.526 7.409 7.526 2,488 +0.09(+1.20%)
Dec 06, 2011 7.395 7.504 7.395 7.437 4,472 -0.08(-1.02%)
Dec 05, 2011 7.527 7.610 7.485 7.513 2,718 +0.10(+1.31%)
Dec 02, 2011 7.603 7.603 7.416 7.416 24,554 -0.03(-0.44%)
Dec 01, 2011 7.416 7.467 7.402 7.449 7,559 +0.23(+3.24%)
Nov 30, 2011 7.069 7.268 7.007 7.215 42,092 +0.40(+5.81%)
Nov 29, 2011 6.880 6.910 6.819 6.819 9,261 +0.00(+0.00%)
Nov 28, 2011 6.868 6.916 6.812 6.819 17,009 +0.22(+3.26%)
Nov 25, 2011 6.563 6.674 6.563 6.604 17,300 +0.11(+1.71%)
Nov 23, 2011 6.639 6.639 6.486 6.493 7,596 -0.17(-2.54%)
Nov 22, 2011 6.715 6.736 6.618 6.663 22,167 +0.02(+0.36%)
Nov 21, 2011 6.699 6.699 6.521 6.639 39,767 -0.29(-4.19%)
Nov 18, 2011 6.916 6.958 6.886 6.929 9,584 -0.01(-0.11%)
Nov 17, 2011 7.159 7.166 6.889 6.937 107,043 -0.28(-3.85%)
Nov 16, 2011 7.388 7.388 7.215 7.215 59,722 -0.41(-5.37%)
Nov 15, 2011 7.512 7.624 7.512 7.624 29,092 +0.17(+2.23%)
Nov 14, 2011 7.471 7.492 7.432 7.458 26,594 -0.12(-1.56%)
Nov 11, 2011 7.548 7.603 7.548 7.575 34,336 +0.13(+1.77%)
Nov 10, 2011 7.478 7.478 7.409 7.444 33,175 -0.04(-0.56%)
Nov 09, 2011 7.645 7.645 7.444 7.485 53,007 -0.35(-4.43%)
Nov 08, 2011 7.791 7.874 7.707 7.832 53,075 -0.01(-0.07%)
Nov 07, 2011 7.804 7.845 7.707 7.837 56,216 +0.04(+0.51%)
Nov 04, 2011 7.839 7.853 7.673 7.797 97,312 -0.11(-1.39%)
Nov 03, 2011 7.749 7.950 7.680 7.907 454,286 +0.33(+4.38%)
Nov 02, 2011 7.541 7.582 7.471 7.575 35,580 +0.31(+4.22%)
Nov 01, 2011 7.173 7.298 7.138 7.269 62,260 -0.18(-2.44%)
Oct 31, 2011 7.575 7.589 7.451 7.451 59,578 -0.36(-4.59%)
Oct 28, 2011 7.867 7.881 7.791 7.809 48,635 -0.27(-3.37%)
Oct 27, 2011 7.645 8.082 7.603 8.082 304,388 +0.89(+12.34%)
Oct 26, 2011 7.152 7.194 7.027 7.194 47,550 +0.24(+3.39%)
Oct 25, 2011 7.021 7.118 6.958 6.958 570,870 -0.08(-1.07%)
Oct 24, 2011 6.868 7.111 6.834 7.033 16,666 +0.43(+6.50%)
Oct 21, 2011 6.598 6.615 6.583 6.604 7,319 +0.16(+2.48%)
Oct 20, 2011 6.459 6.472 6.431 6.445 6,371 -0.13(-2.00%)
Oct 19, 2011 6.729 6.729 6.577 6.577 35,806 -0.13(-1.96%)
Oct 18, 2011 6.660 6.743 6.528 6.708 97,009 -0.08(-1.23%)
Oct 17, 2011 6.944 6.944 6.764 6.792 40,138 -0.10(-1.51%)
Oct 14, 2011 6.910 6.910 6.853 6.896 6,258 -0.11(-1.58%)
Oct 13, 2011 6.979 7.007 6.882 7.007 13,466 +0.07(+0.94%)
Oct 12, 2011 6.757 6.972 6.757 6.941 16,314 +0.32(+4.88%)
Oct 11, 2011 6.417 6.688 6.396 6.618 505,438 +0.31(+4.95%)
Oct 10, 2011 6.126 6.306 6.126 6.306 15,748 +0.25(+4.12%)
Oct 07, 2011 6.167 6.167 5.994 6.056 6,919 +0.12(+1.99%)
Oct 06, 2011 5.890 5.938 5.890 5.938 15,127 +0.22(+3.88%)
Oct 05, 2011 5.591 5.716 5.571 5.716 15,423 +0.15(+2.62%)
Oct 04, 2011 5.411 5.571 5.408 5.571 12,180 +0.02(+0.37%)
Oct 03, 2011 5.637 5.637 5.550 5.550 5,333 -0.26(-4.42%)
Sep 30, 2011 5.966 6.049 5.806 5.806 2,882 -0.44(-7.00%)
Sep 29, 2011 6.271 6.300 6.244 6.244 23,060 +0.04(+0.58%)
Sep 28, 2011 6.207 6.207 6.207 6.207 216 -0.39(-5.91%)
Sep 27, 2011 6.417 6.597 6.417 6.597 1,356 +0.44(+7.22%)
Sep 26, 2011 6.153 6.153 6.153 6.153 864 +0.03(+0.45%)
Sep 22, 2011 6.292 6.126 6.126 6.126 6,775 -0.60(-8.97%)
Sep 21, 2011 6.847 6.847 6.729 6.729 2,378 -0.28(-4.05%)
Sep 20, 2011 7.013 7.013 7.013 7.013 1,441 +0.01(+0.10%)
Sep 19, 2011 7.014 7.014 6.930 7.007 10,003 -0.26(-3.64%)
Sep 16, 2011 7.271 7.271 7.271 7.271 144 +0.06(+0.88%)
Sep 15, 2011 7.208 7.208 7.208 7.208 2,911 -0.02(-0.27%)
Sep 14, 2011 7.159 7.249 7.159 7.228 2,565 -0.06(-0.78%)
Sep 13, 2011 7.367 7.367 7.284 7.284 9,225 -0.05(-0.66%)
Sep 12, 2011 7.263 7.347 7.229 7.333 11,998 -0.14(-1.86%)
Sep 09, 2011 7.562 7.562 7.464 7.471 1,334 -0.19(-2.53%)
Sep 08, 2011 7.666 7.666 7.666 7.666 432 -0.15(-1.86%)
Sep 07, 2011 7.777 7.818 7.777 7.811 1,441 +0.16(+2.13%)
Sep 06, 2011 7.649 7.649 7.649 7.649 253 -0.16(-2.00%)
Sep 02, 2011 7.860 7.874 7.804 7.804 5,493 -0.24(-3.02%)
Aug 31, 2011 8.082 8.047 8.047 8.047 1,729 +0.13(+1.65%)
Aug 30, 2011 7.916 7.916 7.916 7.916 288 +0.03(+0.36%)
Aug 29, 2011 7.804 7.888 7.804 7.888 2,117 +0.10(+1.34%)
Aug 26, 2011 7.659 7.784 7.631 7.784 4,180 +0.15(+2.00%)
Aug 25, 2011 7.818 7.818 7.631 7.631 13,117 -0.17(-2.22%)
Aug 24, 2011 7.756 7.811 7.700 7.804 17,888 -0.16(-2.00%)
Aug 23, 2011 7.832 7.964 7.832 7.964 11,560 +0.31(+4.08%)
Aug 22, 2011 7.700 7.700 7.652 7.652 4,367 -0.11(-1.43%)
Aug 19, 2011 7.763 7.763 7.763 7.763 432 -0.12(-1.50%)
Aug 18, 2011 7.978 7.978 7.804 7.881 8,749 -0.31(-3.81%)
Aug 17, 2011 8.193 8.193 8.193 8.193 144 -0.06(-0.76%)
Aug 16, 2011 8.200 8.255 8.200 8.255 5,592 -0.06(-0.67%)
Aug 15, 2011 8.207 8.311 8.207 8.311 17,989 +0.36(+4.54%)
Aug 12, 2011 7.978 8.047 7.950 7.950 42,240 -0.07(-0.87%)
Aug 11, 2011 7.791 8.033 7.728 8.019 8,937 +0.35(+4.62%)
Aug 10, 2011 7.735 7.832 7.666 7.666 2,594 -0.43(-5.31%)
Aug 09, 2011 8.061 8.144 7.867 8.096 14,275 +0.33(+4.29%)
Aug 08, 2011 8.061 8.158 7.763 7.763 11,879 -0.58(-6.98%)
Aug 05, 2011 8.470 8.477 8.151 8.346 23,170 -0.13(-1.55%)
Aug 04, 2011 8.672 8.672 8.477 8.477 10,664 -0.45(-5.05%)
Aug 03, 2011 8.907 8.928 8.810 8.928 18,090 -0.04(-0.46%)
Aug 02, 2011 9.102 9.102 8.963 8.970 2,897 -0.21(-2.27%)
Aug 01, 2011 9.192 9.192 9.116 9.178 1,585 +0.01(+0.15%)
Jul 29, 2011 9.081 9.185 9.074 9.164 11,704 +0.03(+0.38%)
Jul 28, 2011 9.136 9.206 9.129 9.129 1,236 +0.02(+0.23%)
Jul 27, 2011 9.164 9.164 9.088 9.109 4,702 -0.11(-1.20%)
Jul 26, 2011 9.206 9.268 9.206 9.220 3,432 +0.10(+1.14%)
Jul 25, 2011 9.109 9.129 9.088 9.116 18,613 -0.08(-0.91%)
Jul 22, 2011 9.220 9.220 9.199 9.199 6,486 +0.08(+0.84%)
Jul 21, 2011 9.047 9.129 9.047 9.123 2,378 +0.06(+0.61%)
Jul 20, 2011 9.040 9.088 9.040 9.067 1,873 +0.07(+0.77%)
Jul 19, 2011 8.984 8.998 8.977 8.998 1,441 +0.06(+0.70%)
Jul 18, 2011 8.900 8.935 8.900 8.935 1,153 -0.03(-0.31%)
Jul 15, 2011 8.971 8.991 8.942 8.963 1,873 -0.06(-0.62%)
Jul 14, 2011 9.053 9.053 9.005 9.018 6,486 -0.18(-1.95%)
Jul 13, 2011 9.102 9.198 9.102 9.198 9,604 +0.21(+2.39%)
Jul 12, 2011 8.956 9.039 8.942 8.984 18,595 -0.13(-1.45%)
Jul 11, 2011 9.178 9.178 9.109 9.116 7,034 -0.19(-2.09%)
Jul 08, 2011 9.310 9.310 9.296 9.310 2,450 -0.05(-0.51%)
Jul 07, 2011 9.365 9.372 9.351 9.358 6,234 +0.07(+0.76%)
Jul 06, 2011 9.247 9.289 9.220 9.287 9,686 -0.13(-1.35%)
Jul 05, 2011 9.449 9.449 9.400 9.414 4,756 +0.06(+0.67%)
Jul 01, 2011 9.331 9.379 9.331 9.351 12,144 +0.09(+0.97%)
Jun 30, 2011 9.199 9.261 9.199 9.261 5,852 +0.14(+1.52%)
Jun 29, 2011 9.123 9.123 9.123 9.123 720 -0.03(-0.38%)
Jun 28, 2011 9.164 9.171 9.143 9.157 4,612 -0.01(-0.08%)
Jun 27, 2011 9.143 9.164 9.074 9.164 2,738 +0.19(+2.17%)
Jun 24, 2011 9.067 9.067 8.970 8.970 3,860 +0.20(+2.29%)
Jun 23, 2011 8.720 8.776 8.672 8.769 15,941 -0.06(-0.71%)
Jun 22, 2011 8.852 8.880 8.831 8.831 6,427 -0.08(-0.93%)
Jun 21, 2011 8.838 8.914 8.838 8.914 3,260 +0.07(+0.79%)
Jun 20, 2011 8.803 8.845 8.803 8.845 2,306 -0.02(-0.24%)
Jun 17, 2011 8.873 8.907 8.845 8.866 9,787 +0.03(+0.39%)
Jun 16, 2011 8.838 8.903 8.803 8.831 18,700 -0.13(-1.47%)
Jun 15, 2011 9.011 9.018 8.914 8.963 4,899 -0.16(-1.75%)
Jun 14, 2011 9.129 9.164 9.123 9.123 8,989 +0.06(+0.69%)
Jun 13, 2011 9.046 9.060 9.046 9.060 360 +0.08(+0.85%)
Jun 10, 2011 9.005 9.011 8.970 8.984 9,225 -0.15(-1.60%)
Jun 09, 2011 9.109 9.129 9.095 9.129 9,694 -0.03(-0.30%)
Jun 08, 2011 9.185 9.233 9.157 9.157 4,036 -0.15(-1.64%)
Jun 07, 2011 9.316 9.316 9.310 9.310 1,369 +0.06(+0.64%)
Jun 06, 2011 9.296 9.296 9.241 9.250 2,537 -0.07(-0.79%)
Jun 03, 2011 9.303 9.345 9.303 9.324 3,352 -0.04(-0.44%)
May 24, 2011 9.372 9.379 9.351 9.365 11,041 +0.06(+0.67%)
May 23, 2011 9.365 9.365 9.268 9.303 30,451 -0.20(-2.12%)
May 20, 2011 9.497 9.518 9.497 9.504 2,018 -0.05(-0.51%)
May 19, 2011 9.560 9.573 9.539 9.553 26,336 -0.01(-0.14%)
May 18, 2011 9.455 9.568 9.455 9.566 16,004 +0.25(+2.68%)
May 17, 2011 9.371 9.371 9.317 9.317 720 +0.02(+0.22%)
May 16, 2011 9.289 9.365 9.289 9.296 7,998 -0.01(-0.07%)
May 13, 2011 9.351 9.354 9.303 9.303 6,630 -0.08(-0.89%)
May 12, 2011 9.268 9.406 9.268 9.386 29,838 +0.07(+0.74%)
May 11, 2011 9.365 9.365 9.317 9.317 1,451 -0.15(-1.61%)
May 10, 2011 9.476 9.476 9.469 9.469 873 +0.02(+0.22%)
May 09, 2011 9.393 9.469 9.351 9.449 15,728 +0.08(+0.89%)
May 06, 2011 9.476 9.525 9.365 9.365 4,591 +0.03(+0.30%)
May 05, 2011 9.324 9.372 9.320 9.338 14,794 +0.01(+0.07%)
May 04, 2011 9.414 9.414 9.275 9.331 6,775 -0.17(-1.82%)
May 03, 2011 9.580 9.580 9.504 9.504 18,306 -0.11(-1.13%)
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.