Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.720 8.000 7.620 8.000 5,380 +0.12(+1.52%)
Apr 27, 2012 8.200 8.200 7.880 7.880 1,900 -0.12(-1.50%)
Apr 26, 2012 7.990 8.000 7.900 8.000 3,800 +0.10(+1.27%)
Apr 25, 2012 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 24, 2012 8.010 8.010 7.900 7.900 4,200 -0.33(-4.01%)
Apr 23, 2012 8.180 8.230 8.100 8.230 1,310 -0.02(-0.24%)
Apr 20, 2012 8.210 8.400 8.210 8.250 2,105 -0.15(-1.79%)
Apr 19, 2012 8.250 8.400 8.250 8.400 1,097 -0.10(-1.18%)
Apr 18, 2012 8.500 8.500 8.500 8.500 500 +0.01(+0.12%)
Apr 17, 2012 8.480 8.490 8.460 8.490 26,320 +0.15(+1.80%)
Apr 16, 2012 8.340 8.340 8.340 40 +0.00(+0.00%)
Apr 13, 2012 8.340 8.340 8.340 0 +0.00(+0.00%)
Apr 12, 2012 8.480 8.500 8.020 8.340 1,950 -0.06(-0.71%)
Apr 11, 2012 8.400 8.400 8.400 8.400 6,887 +0.00(+0.00%)
Apr 10, 2012 8.380 8.400 8.250 8.400 3,181 +0.15(+1.82%)
Apr 09, 2012 8.250 8.250 8.250 8.250 500 +0.25(+3.12%)
Apr 05, 2012 8.200 8.200 8.000 8.000 1,140 +0.00(+0.00%)
Apr 04, 2012 8.020 8.290 8.000 8.000 1,213 -0.25(-3.03%)
Apr 03, 2012 8.190 8.250 8.180 8.250 13,725 -0.01(-0.12%)
Apr 02, 2012 8.400 8.400 8.260 8.260 800 -0.14(-1.67%)
Mar 30, 2012 8.390 8.400 8.390 8.400 300 +0.20(+2.44%)
Mar 29, 2012 8.210 8.210 8.000 8.200 3,796 +0.06(+0.74%)
Mar 28, 2012 8.190 8.190 8.140 8.140 3,382 -0.26(-3.10%)
Mar 27, 2012 8.400 8.400 8.400 8.400 2,500 +0.05(+0.60%)
Mar 26, 2012 8.360 8.360 8.350 8.350 1,001 -0.04(-0.48%)
Mar 23, 2012 8.380 8.390 8.270 8.390 1,900 +0.15(+1.82%)
Mar 22, 2012 8.280 8.390 8.240 8.240 3,735 -0.09(-1.08%)
Mar 21, 2012 8.390 8.390 8.330 8.330 11,300 -0.02(-0.24%)
Mar 20, 2012 8.310 8.350 8.310 8.350 12,502 -0.14(-1.65%)
Mar 19, 2012 8.450 8.540 8.400 8.490 29,520 -0.01(-0.12%)
Mar 16, 2012 8.530 8.530 8.440 8.500 1,400 -0.16(-1.85%)
Mar 15, 2012 8.460 8.660 8.460 8.660 2,963 +0.03(+0.35%)
Mar 14, 2012 8.650 8.650 8.500 8.630 18,326 -0.17(-1.93%)
Mar 13, 2012 8.880 8.880 8.800 8.800 4,000 +0.00(+0.00%)
Mar 12, 2012 8.790 8.800 8.790 8.800 2,850 -0.02(-0.23%)
Mar 09, 2012 8.840 8.840 8.800 8.820 9,428 -0.04(-0.45%)
Mar 08, 2012 8.760 8.860 8.760 8.860 4,900 +0.01(+0.11%)
Mar 07, 2012 8.920 8.920 8.850 8.850 450 -0.03(-0.34%)
Mar 06, 2012 8.710 8.880 8.700 8.880 6,100 -0.12(-1.33%)
Mar 05, 2012 9.000 9.000 9.000 9.000 1,300 -0.25(-2.70%)
Mar 02, 2012 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 01, 2012 9.280 9.290 9.250 9.250 1,776 +0.03(+0.33%)
Feb 29, 2012 9.360 9.360 9.220 9.220 5,800 -0.26(-2.74%)
Feb 28, 2012 9.470 9.480 9.470 9.480 700 +0.04(+0.42%)
Feb 27, 2012 9.380 9.440 9.310 9.440 5,570 -0.06(-0.63%)
Feb 24, 2012 9.460 9.500 9.460 9.500 10,969 +0.01(+0.11%)
Feb 23, 2012 9.500 9.500 9.490 9.490 6,400 +0.11(+1.17%)
Feb 22, 2012 9.330 9.410 9.330 9.380 3,815 +0.14(+1.52%)
Feb 21, 2012 9.320 9.330 9.240 9.240 3,101 +0.21(+2.33%)
Feb 17, 2012 9.030 9.030 9.030 0 -0.14(-1.53%)
Feb 16, 2012 9.010 9.170 9.010 9.170 4,310 +0.11(+1.21%)
Feb 15, 2012 9.100 9.100 9.060 9.060 2,942 +0.00(+0.00%)
Feb 14, 2012 9.100 9.100 9.060 9.060 2,107 -0.40(-4.23%)
Feb 13, 2012 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 10, 2012 9.460 9.460 9.460 5 +0.00(+0.00%)
Feb 09, 2012 9.460 9.470 9.300 9.460 4,384 +0.15(+1.61%)
Feb 08, 2012 9.470 9.470 9.310 9.310 5,200 -0.09(-0.96%)
Feb 07, 2012 9.420 9.420 9.400 9.400 9,000 -0.17(-1.78%)
Feb 06, 2012 9.560 9.570 9.560 9.570 900 +0.14(+1.48%)
Feb 03, 2012 9.460 9.460 9.430 9.430 13,802 -0.02(-0.21%)
Feb 02, 2012 9.500 9.510 9.450 9.450 7,050 +0.05(+0.53%)
Feb 01, 2012 9.440 9.440 9.400 9.400 10,500 +0.00(+0.00%)
Jan 31, 2012 9.400 9.400 9.400 9.400 100 -0.04(-0.42%)
Jan 30, 2012 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Jan 27, 2012 9.370 9.450 9.370 9.440 2,900 +0.19(+2.05%)
Jan 26, 2012 9.250 9.290 9.250 9.250 9,250 +0.26(+2.89%)
Jan 25, 2012 8.900 8.990 8.900 8.990 6,033 +0.11(+1.24%)
Jan 24, 2012 8.880 8.880 8.880 8.880 3,435 -0.02(-0.22%)
Jan 23, 2012 8.910 8.910 8.900 8.900 1,802 -0.10(-1.11%)
Jan 20, 2012 9.000 9.000 9.000 9.000 900 -0.05(-0.55%)
Jan 19, 2012 9.140 9.140 9.050 9.050 1,650 +0.00(+0.00%)
Jan 18, 2012 9.050 9.050 9.050 9.050 1,058 +0.03(+0.33%)
Jan 17, 2012 9.050 9.050 9.020 9.020 3,228 +0.02(+0.22%)
Jan 16, 2012 9.100 9.100 9.000 9.000 1,586 -0.05(-0.55%)
Jan 13, 2012 9.130 9.130 9.050 9.050 3,300 -0.08(-0.88%)
Jan 12, 2012 9.200 9.200 9.130 9.130 1,858 +0.13(+1.44%)
Jan 11, 2012 8.990 9.140 8.990 9.000 4,262 +0.05(+0.56%)
Jan 10, 2012 8.940 8.980 8.940 8.950 1,835 +0.17(+1.94%)
Jan 09, 2012 8.770 8.780 8.770 8.780 1,250 +0.02(+0.23%)
Jan 06, 2012 8.830 8.830 8.760 8.760 24,700 +0.07(+0.81%)
Jan 05, 2012 8.810 8.810 8.610 8.690 3,480 -0.13(-1.47%)
Jan 04, 2012 8.620 8.840 8.620 8.820 4,000 +0.32(+3.76%)
Dec 30, 2011 8.450 8.560 8.440 8.500 39,000 +0.06(+0.71%)
Dec 29, 2011 8.300 8.440 8.300 8.440 2,400 +0.14(+1.69%)
Dec 28, 2011 8.650 8.650 8.300 8.300 11,300 -0.40(-4.60%)
Dec 23, 2011 8.710 8.700 8.700 8.700 8,243 +0.01(+0.12%)
Dec 21, 2011 8.690 8.690 8.600 8.690 10,000 +0.00(+0.00%)
Dec 20, 2011 8.630 8.690 8.570 8.690 50,310 +0.20(+2.36%)
Dec 19, 2011 8.660 8.660 8.490 8.490 2,700 -0.02(-0.24%)
Dec 16, 2011 8.850 8.850 8.510 8.510 26,900 +0.13(+1.55%)
Dec 15, 2011 8.380 8.440 8.380 8.380 48,365 -0.16(-1.87%)
Dec 14, 2011 8.710 8.850 8.500 8.540 23,005 -0.34(-3.83%)
Dec 13, 2011 8.990 9.010 8.880 8.880 15,400 -0.11(-1.22%)
Dec 12, 2011 9.010 9.010 8.990 8.990 500 -0.37(-3.95%)
Dec 09, 2011 9.480 9.480 9.360 9.360 1,367 +0.16(+1.74%)
Dec 08, 2011 9.200 9.200 9.200 9.200 2,400 -0.12(-1.29%)
Dec 07, 2011 9.260 9.320 9.260 9.320 4,598 +0.06(+0.65%)
Dec 06, 2011 9.270 9.360 9.220 9.260 3,572 -0.01(-0.11%)
Dec 05, 2011 9.520 9.520 9.270 9.270 7,601 -0.23(-2.42%)
Dec 02, 2011 9.680 9.680 9.500 9.500 2,700 +0.00(+0.00%)
Dec 01, 2011 9.480 9.500 9.480 9.500 720 +0.01(+0.11%)
Nov 30, 2011 9.270 9.490 9.270 9.490 7,788 +0.26(+2.82%)
Nov 29, 2011 9.280 9.280 9.230 9.230 600 -0.08(-0.86%)
Nov 28, 2011 9.310 9.310 9.310 9.310 373 +0.16(+1.75%)
Nov 25, 2011 9.150 9.150 9.150 9.150 1,650 +0.00(+0.00%)
Nov 24, 2011 9.150 9.580 9.140 9.150 5,700 -0.09(-0.97%)
Nov 23, 2011 9.310 9.310 9.200 9.240 17,511 -0.07(-0.75%)
Nov 22, 2011 9.450 9.580 9.250 9.310 7,500 +0.01(+0.11%)
Nov 21, 2011 9.600 9.600 9.300 9.300 11,250 -0.35(-3.63%)
Nov 18, 2011 9.650 9.740 9.650 9.650 12,001 +0.05(+0.52%)
Nov 17, 2011 9.630 9.630 9.600 9.600 13,500 -0.10(-1.03%)
Nov 16, 2011 9.620 9.750 9.600 9.700 11,240 +0.10(+1.04%)
Nov 15, 2011 9.700 9.800 9.500 9.600 16,852 -0.10(-1.03%)
Nov 14, 2011 9.700 9.700 9.700 9.700 1,020 -0.06(-0.61%)
Nov 11, 2011 9.740 9.800 9.700 9.760 39,089 +0.04(+0.41%)
Nov 10, 2011 9.730 9.790 9.660 9.720 38,850 -0.08(-0.82%)
Nov 09, 2011 9.780 9.850 9.720 9.800 164,071 +0.02(+0.20%)
Nov 08, 2011 9.800 9.800 9.780 9.780 39,802 -0.02(-0.20%)
Nov 07, 2011 9.810 9.810 9.790 9.800 5,775 -0.02(-0.20%)
Nov 04, 2011 9.790 9.820 9.710 9.820 7,200 -0.03(-0.30%)
Nov 03, 2011 9.880 9.890 9.850 9.850 2,030 -0.03(-0.30%)
Nov 02, 2011 9.720 9.880 9.710 9.880 1,500 +0.04(+0.41%)
Nov 01, 2011 9.510 9.940 9.320 9.840 7,500 +0.19(+1.97%)
Oct 31, 2011 9.660 9.660 9.650 9.650 11,460 -0.15(-1.53%)
Oct 28, 2011 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 27, 2011 9.750 9.800 9.750 9.800 1,640 +0.16(+1.66%)
Oct 26, 2011 9.610 9.650 9.610 9.640 27,400 -0.05(-0.52%)
Oct 25, 2011 9.260 9.790 9.260 9.690 8,950 +0.34(+3.64%)
Oct 24, 2011 9.350 9.350 9.350 9.350 1,000 -0.03(-0.32%)
Oct 21, 2011 9.210 9.380 9.210 9.380 1,400 +0.00(+0.00%)
Oct 20, 2011 9.400 9.400 9.200 9.380 3,755 +0.03(+0.32%)
Oct 19, 2011 9.550 9.550 9.200 9.350 5,765 -0.14(-1.48%)
Oct 18, 2011 9.550 9.550 9.360 9.490 50,103 -0.06(-0.63%)
Oct 17, 2011 9.620 9.620 9.550 9.550 14,887 -0.19(-1.95%)
Oct 14, 2011 9.730 9.740 9.730 9.740 2,523 +0.39(+4.17%)
Oct 13, 2011 9.360 9.500 9.350 9.350 2,425 -0.25(-2.60%)
Oct 12, 2011 9.500 9.600 9.500 9.600 2,400 +0.23(+2.45%)
Oct 11, 2011 9.380 9.610 9.300 9.370 10,217 -0.03(-0.32%)
Oct 07, 2011 9.400 9.400 9.400 9.400 1,544 +0.00(+0.00%)
Oct 06, 2011 9.340 9.400 9.250 9.400 16,470 +0.26(+2.84%)
Oct 05, 2011 8.800 9.280 8.800 9.140 6,863 -0.03(-0.33%)
Oct 04, 2011 9.700 9.700 8.750 9.170 24,595 -0.47(-4.88%)
Oct 03, 2011 9.620 9.690 9.400 9.640 13,300 +0.01(+0.10%)
Sep 30, 2011 9.560 9.630 9.550 9.630 23,500 +0.08(+0.84%)
Sep 29, 2011 9.700 9.700 9.550 9.550 6,750 -0.19(-1.95%)
Sep 28, 2011 9.800 9.800 9.660 9.740 3,100 -0.16(-1.62%)
Sep 27, 2011 9.790 9.900 9.790 9.900 14,300 +0.10(+1.02%)
Sep 26, 2011 9.990 9.990 9.650 9.800 5,325 +0.05(+0.51%)
Sep 23, 2011 10.00 10.19 9.750 9.750 4,950 -0.50(-4.88%)
Sep 22, 2011 10.31 10.38 10.25 10.25 3,775 -0.60(-5.53%)
Sep 21, 2011 10.74 10.85 10.63 10.85 75,875 +0.20(+1.88%)
Sep 20, 2011 10.32 10.65 10.31 10.65 10,741 +0.20(+1.91%)
Sep 19, 2011 10.30 10.45 10.30 10.45 1,581 +0.15(+1.46%)
Sep 16, 2011 10.22 10.58 10.20 10.30 8,800 -0.07(-0.68%)
Sep 15, 2011 10.60 10.60 10.37 10.37 3,153 -0.23(-2.17%)
Sep 14, 2011 10.55 10.60 10.55 10.60 660 +0.10(+0.95%)
Sep 13, 2011 10.35 10.55 10.35 10.50 1,785 +0.02(+0.19%)
Sep 12, 2011 10.57 10.59 10.48 10.48 6,522 -0.03(-0.29%)
Sep 09, 2011 10.52 10.60 10.51 10.51 2,400 +0.02(+0.19%)
Sep 08, 2011 10.49 10.60 10.49 10.49 6,770 +0.15(+1.45%)
Sep 07, 2011 10.40 10.40 9.990 10.34 5,950 -0.26(-2.45%)
Sep 06, 2011 10.45 10.60 10.41 10.60 31,385 +0.27(+2.61%)
Sep 02, 2011 10.22 10.45 10.22 10.33 13,800 +0.11(+1.08%)
Sep 01, 2011 10.10 10.22 10.10 10.22 4,722 +0.11(+1.09%)
Aug 31, 2011 10.10 10.14 10.10 10.11 1,455 -0.05(-0.49%)
Aug 30, 2011 10.10 10.20 10.10 10.16 6,805 +0.04(+0.40%)
Aug 29, 2011 10.11 10.12 10.11 10.12 1,800 +0.05(+0.50%)
Aug 26, 2011 9.950 10.07 9.950 10.07 15,000 +0.21(+2.13%)
Aug 25, 2011 9.850 10.37 9.850 9.860 24,500 +0.01(+0.10%)
Aug 24, 2011 9.890 9.890 9.850 9.850 34,100 -0.25(-2.48%)
Aug 23, 2011 10.35 10.35 10.00 10.10 16,200 -0.25(-2.42%)
Aug 22, 2011 10.28 10.49 10.27 10.35 28,324 +0.17(+1.67%)
Aug 19, 2011 9.970 10.25 9.970 10.18 5,828 +0.28(+2.83%)
Aug 18, 2011 9.850 9.900 9.850 9.900 3,925 +0.17(+1.75%)
Aug 17, 2011 9.760 9.780 9.670 9.730 18,850 -0.02(-0.21%)
Aug 16, 2011 9.860 9.880 9.670 9.750 5,321 -0.16(-1.61%)
Aug 15, 2011 9.630 9.910 9.630 9.910 2,218 +0.05(+0.51%)
Aug 12, 2011 9.860 9.860 9.860 9.860 610 -0.01(-0.10%)
Aug 11, 2011 9.870 9.870 9.870 9.870 300 +0.00(+0.00%)
Aug 10, 2011 9.640 9.880 9.490 9.870 41,392 +0.35(+3.68%)
Aug 09, 2011 9.590 9.600 9.370 9.520 24,316 -0.14(-1.45%)
Aug 08, 2011 9.490 9.660 9.360 9.660 36,472 +0.16(+1.68%)
Aug 05, 2011 9.510 9.600 9.500 9.500 12,456 -0.02(-0.21%)
Aug 04, 2011 9.610 9.610 9.520 9.520 5,000 -0.18(-1.86%)
Aug 03, 2011 9.760 9.760 9.700 9.700 4,000 -0.13(-1.32%)
Aug 02, 2011 9.750 9.830 9.750 9.830 16,000 +0.10(+1.03%)
Jul 29, 2011 9.670 9.730 9.620 9.730 25,300 +0.08(+0.83%)
Jul 28, 2011 9.660 9.670 9.650 9.650 21,940 -0.02(-0.21%)
Jul 27, 2011 9.690 9.690 9.670 9.670 55,200 -0.06(-0.62%)
Jul 26, 2011 9.740 9.740 9.700 9.730 15,000 +0.02(+0.21%)
Jul 25, 2011 9.770 9.770 9.710 9.710 17,110 -0.08(-0.82%)
Jul 22, 2011 9.760 9.790 9.760 9.790 3,500 +0.04(+0.41%)
Jul 21, 2011 9.760 9.760 9.710 9.750 6,800 -0.02(-0.20%)
Jul 20, 2011 9.790 9.790 9.770 9.770 2,500 -0.01(-0.10%)
Jul 19, 2011 9.860 9.860 9.780 9.780 27,700 -0.01(-0.10%)
Jul 18, 2011 9.780 9.830 9.730 9.790 21,144 +0.01(+0.10%)
Jul 15, 2011 9.830 9.830 9.750 9.780 11,958 -0.02(-0.20%)
Jul 14, 2011 9.860 9.870 9.800 9.800 20,100 -0.04(-0.41%)
Jul 13, 2011 9.820 9.850 9.810 9.840 19,857 +0.08(+0.82%)
Jul 12, 2011 9.660 9.760 9.640 9.760 14,989 +0.10(+1.04%)
Jul 11, 2011 9.690 9.800 9.610 9.660 5,219 -0.01(-0.10%)
Jul 08, 2011 9.640 9.670 9.510 9.670 7,400 -0.02(-0.21%)
Jul 07, 2011 9.670 9.690 9.510 9.690 7,700 +0.00(+0.00%)
Jul 06, 2011 9.700 9.700 9.590 9.690 9,469 +0.09(+0.94%)
Jul 05, 2011 9.530 9.600 9.480 9.600 10,800 +0.02(+0.21%)
Jul 04, 2011 9.570 9.580 9.570 9.580 710 -0.02(-0.21%)
Jun 30, 2011 9.630 9.630 9.600 9.600 200 -0.10(-1.03%)
Jun 29, 2011 9.600 9.700 9.500 9.700 4,500 +0.11(+1.15%)
Jun 28, 2011 9.590 9.590 9.500 9.590 2,220 -0.01(-0.10%)
Jun 27, 2011 9.550 9.600 9.550 9.600 300 +0.10(+1.05%)
Jun 24, 2011 9.670 9.700 9.500 9.500 6,565 +0.00(+0.00%)
Jun 23, 2011 9.530 9.600 9.500 9.500 1,900 -0.10(-1.04%)
Jun 22, 2011 9.600 9.600 9.600 9.600 1,200 +0.07(+0.73%)
Jun 21, 2011 9.500 9.570 9.440 9.530 3,070 +0.11(+1.17%)
Jun 20, 2011 9.550 9.500 9.420 9.420 4,489 -0.13(-1.36%)
Jun 17, 2011 9.680 9.680 9.550 9.550 5,260 -0.05(-0.52%)
Jun 16, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 15, 2011 9.700 9.700 9.600 9.600 2,602 -0.13(-1.34%)
Jun 14, 2011 9.660 9.750 9.600 9.730 9,751 +0.06(+0.62%)
Jun 13, 2011 9.700 9.730 9.670 9.670 3,000 -0.05(-0.51%)
Jun 10, 2011 9.760 9.760 9.720 9.720 900 -0.04(-0.41%)
Jun 09, 2011 9.760 9.800 9.760 9.760 8,463 +0.01(+0.10%)
Jun 08, 2011 9.740 9.750 9.640 9.750 5,000 -0.05(-0.51%)
Jun 07, 2011 9.750 9.800 9.750 9.800 1,200 +0.05(+0.51%)
Jun 06, 2011 9.780 9.780 9.750 9.750 4,050 -0.05(-0.51%)
Jun 03, 2011 9.790 9.800 9.790 9.800 1,000 -0.06(-0.61%)
May 24, 2011 9.840 9.860 9.770 9.860 8,300 +0.08(+0.82%)
May 20, 2011 9.770 9.780 9.770 9.780 3,000 +0.05(+0.51%)
May 19, 2011 9.730 9.730 9.730 9.730 2,500 -0.02(-0.21%)
May 18, 2011 9.840 9.840 9.660 9.750 9,965 +0.04(+0.41%)
May 17, 2011 9.720 9.730 9.690 9.710 6,802 -0.06(-0.61%)
May 16, 2011 9.780 9.780 9.770 9.770 401 +0.05(+0.51%)
May 13, 2011 9.750 9.750 9.720 9.720 815 -0.03(-0.31%)
May 12, 2011 9.760 9.760 9.750 9.750 3,287 -0.01(-0.10%)
May 11, 2011 9.800 9.800 9.760 9.760 1,492 -0.15(-1.51%)
May 10, 2011 9.980 9.990 9.910 9.910 2,561 +0.00(+0.00%)
May 09, 2011 9.910 9.910 9.910 9.910 400 +0.06(+0.61%)
May 06, 2011 9.780 9.920 9.770 9.850 7,800 +0.11(+1.13%)
May 05, 2011 9.780 9.850 9.740 9.740 1,150 -0.11(-1.12%)
May 04, 2011 9.900 9.900 9.730 9.850 7,815 -0.02(-0.20%)
May 03, 2011 9.910 9.910 9.850 9.870 6,900 -0.13(-1.30%)
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.