Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.480 8.200 6.400 6.910 17,465 +0.22(+3.29%)
Nov 29, 2011 6.890 6.900 6.590 6.690 1,469 -0.08(-1.18%)
Nov 28, 2011 6.770 6.770 6.770 6.770 548 +0.02(+0.30%)
Nov 25, 2011 6.740 6.770 6.740 6.750 2,315 +0.08(+1.20%)
Nov 23, 2011 6.740 6.750 6.601 6.670 4,055 +0.07(+1.06%)
Nov 22, 2011 6.160 6.610 6.160 6.600 7,925 +0.55(+9.05%)
Nov 21, 2011 6.180 6.250 6.052 6.052 1,900 -0.28(-4.39%)
Nov 18, 2011 5.580 6.330 5.580 6.330 7,169 +0.59(+10.28%)
Nov 17, 2011 5.350 5.740 5.350 5.740 6,784 +0.38(+7.09%)
Nov 16, 2011 5.650 5.650 5.360 5.360 16,347 -0.29(-5.13%)
Nov 15, 2011 5.780 5.780 5.580 5.650 1,300 -0.26(-4.38%)
Nov 14, 2011 6.300 6.416 5.600 5.909 20,579 -0.49(-7.67%)
Nov 11, 2011 6.520 6.700 6.302 6.400 4,900 +0.06(+0.95%)
Nov 10, 2011 6.300 6.680 6.300 6.340 3,225 +0.03(+0.48%)
Nov 09, 2011 6.360 6.850 6.300 6.310 15,525 -0.05(-0.82%)
Nov 08, 2011 6.470 6.750 6.330 6.362 21,740 +0.05(+0.82%)
Nov 07, 2011 6.300 6.330 6.020 6.310 15,407 +0.11(+1.77%)
Nov 04, 2011 6.480 6.770 6.150 6.200 13,526 -0.22(-3.43%)
Nov 03, 2011 5.320 7.280 5.320 6.420 25,270 +0.67(+11.67%)
Nov 02, 2011 5.650 5.750 5.300 5.749 2,660 +0.10(+1.70%)
Nov 01, 2011 5.730 5.730 5.650 5.653 4,943 -0.08(-1.33%)
Oct 31, 2011 5.850 5.850 5.729 5.729 870 -0.22(-3.78%)
Oct 28, 2011 5.920 6.015 5.610 5.954 7,846 +0.05(+0.92%)
Oct 27, 2011 5.970 6.380 5.900 5.900 8,984 -0.10(-1.67%)
Oct 26, 2011 6.090 6.100 5.720 6.000 3,450 -0.25(-4.00%)
Oct 25, 2011 6.400 6.400 6.200 6.250 1,000 -0.15(-2.34%)
Oct 24, 2011 6.400 6.700 6.400 6.400 4,840 +0.06(+0.95%)
Oct 21, 2011 6.400 6.590 6.200 6.340 4,125 -0.26(-3.94%)
Oct 20, 2011 6.620 6.620 6.600 6.600 1,584 -0.00(-0.02%)
Oct 19, 2011 6.470 6.610 6.400 6.601 6,963 +0.05(+0.78%)
Oct 18, 2011 6.380 6.550 6.380 6.550 1,240 +0.23(+3.64%)
Oct 17, 2011 6.500 6.500 6.250 6.320 3,668 -0.45(-6.65%)
Oct 14, 2011 7.000 7.050 6.750 6.770 2,636 +0.01(+0.15%)
Oct 13, 2011 6.520 6.760 6.500 6.760 2,621 -0.09(-1.31%)
Oct 12, 2011 6.640 6.980 6.640 6.850 3,381 +0.40(+6.20%)
Oct 11, 2011 6.640 6.790 6.450 6.450 346 -0.46(-6.66%)
Oct 10, 2011 6.710 6.960 6.710 6.910 2,513 +0.12(+1.80%)
Oct 07, 2011 6.890 7.210 6.450 6.788 3,928 -0.11(-1.62%)
Oct 06, 2011 7.040 7.120 6.900 6.900 4,338 -0.22(-3.09%)
Oct 05, 2011 6.880 7.310 6.880 7.120 3,900 +0.01(+0.14%)
Oct 03, 2011 7.110 7.110 7.110 7.110 0 +0.06(+0.85%)
Sep 30, 2011 7.080 7.270 7.038 7.050 3,786 -0.10(-1.40%)
Sep 29, 2011 7.150 7.269 6.890 7.150 4,557 -0.03(-0.42%)
Sep 28, 2011 7.160 7.450 6.800 7.180 9,294 +0.02(+0.28%)
Sep 27, 2011 6.570 7.480 6.570 7.160 5,190 +0.40(+5.92%)
Sep 26, 2011 6.390 6.810 6.270 6.760 7,132 -0.34(-4.80%)
Sep 23, 2011 7.060 7.540 7.060 7.101 7,090 -0.51(-6.69%)
Sep 22, 2011 7.020 7.930 7.020 7.610 5,705 +0.16(+2.15%)
Sep 21, 2011 7.460 7.689 7.210 7.450 13,430 -0.50(-6.29%)
Sep 20, 2011 8.400 8.400 7.900 7.950 14,144 -0.56(-6.58%)
Sep 19, 2011 8.500 8.610 8.493 8.510 6,809 -0.44(-4.92%)
Sep 16, 2011 9.100 9.700 8.950 8.950 23,478 -0.79(-8.14%)
Sep 15, 2011 10.06 10.06 9.610 9.743 2,881 -0.64(-6.14%)
Sep 14, 2011 9.980 10.38 9.949 10.38 4,019 +0.13(+1.27%)
Sep 13, 2011 11.00 11.00 9.540 10.25 7,434 -0.80(-7.24%)
Sep 08, 2011 11.05 11.05 11.05 11.05 0 +0.05(+0.45%)
Sep 07, 2011 11.20 11.31 11.00 11.00 1,467 -0.61(-5.25%)
Sep 06, 2011 11.62 12.04 11.61 11.61 1,969 -0.01(-0.09%)
Sep 02, 2011 11.60 11.80 11.60 11.62 1,160 -0.38(-3.17%)
Sep 01, 2011 12.10 12.10 12.00 12.00 1,362 +0.13(+1.10%)
Aug 31, 2011 12.00 12.01 11.52 11.87 1,034 -0.52(-4.20%)
Aug 30, 2011 12.40 12.40 12.00 12.39 3,600 +0.34(+2.82%)
Aug 29, 2011 12.20 12.40 12.00 12.05 6,382 -0.25(-2.03%)
Aug 24, 2011 12.30 12.30 12.30 12.30 100 +0.08(+0.65%)
Aug 23, 2011 12.20 12.22 12.20 12.22 2,422 -0.02(-0.16%)
Aug 22, 2011 12.64 12.64 12.20 12.24 2,113 -0.27(-2.16%)
Aug 18, 2011 12.68 12.51 12.51 12.51 1,000 +0.11(+0.89%)
Aug 17, 2011 12.80 12.80 12.20 12.40 1,155 -0.02(-0.16%)
Aug 16, 2011 12.43 12.92 12.23 12.42 1,940 -0.33(-2.59%)
Aug 15, 2011 12.20 13.69 12.20 12.75 11,065 +0.42(+3.41%)
Aug 12, 2011 12.20 12.64 12.20 12.33 3,695 +0.23(+1.90%)
Aug 11, 2011 12.03 12.52 12.03 12.10 1,892 -0.63(-4.93%)
Aug 10, 2011 12.77 13.06 12.37 12.73 4,450 -0.46(-3.50%)
Aug 09, 2011 13.52 13.70 11.66 13.19 7,560 +1.08(+8.92%)
Aug 08, 2011 13.52 13.52 11.82 12.11 18,311 -1.69(-12.25%)
Aug 05, 2011 13.88 13.99 13.80 13.80 6,058 -0.10(-0.72%)
Aug 04, 2011 13.98 14.00 13.80 13.90 18,030 -0.03(-0.22%)
Aug 03, 2011 13.53 14.32 13.52 13.93 12,469 +0.27(+1.98%)
Aug 02, 2011 13.52 13.95 13.52 13.66 19,915 +0.16(+1.19%)
Aug 01, 2011 13.78 13.88 13.50 13.50 9,041 +0.48(+3.69%)
Jul 29, 2011 12.94 13.02 12.82 13.02 1,774 +0.07(+0.54%)
Jul 28, 2011 12.80 12.95 12.75 12.95 1,787 +0.25(+1.97%)
Jul 27, 2011 12.98 13.02 12.70 12.70 5,050 -0.30(-2.31%)
Jul 26, 2011 12.58 13.25 12.58 13.00 3,789 +0.56(+4.50%)
Jul 25, 2011 13.05 13.54 12.44 12.44 12,176 -0.48(-3.72%)
Jul 22, 2011 12.97 13.01 12.87 12.92 23,748 -0.08(-0.64%)
Jul 21, 2011 13.36 13.36 12.90 13.00 2,800 -0.40(-2.96%)
Jul 20, 2011 13.13 13.53 13.05 13.40 50,650 +0.40(+3.08%)
Jul 19, 2011 13.22 13.32 12.87 13.00 30,300 -0.05(-0.38%)
Jul 18, 2011 13.03 13.60 12.91 13.05 12,742 +0.03(+0.23%)
Jul 15, 2011 13.01 13.02 12.98 13.02 5,100 -0.02(-0.15%)
Jul 14, 2011 13.00 13.22 13.00 13.04 4,846 +0.04(+0.31%)
Jul 13, 2011 13.33 13.46 13.00 13.00 4,750 -0.62(-4.55%)
Jul 12, 2011 13.38 13.72 13.38 13.62 1,650 -0.21(-1.52%)
Jul 11, 2011 13.92 14.05 13.08 13.83 13,530 -0.12(-0.86%)
Jul 08, 2011 14.16 14.16 13.74 13.95 10,100 -0.23(-1.62%)
Jul 07, 2011 13.90 14.48 13.75 14.18 26,022 +0.22(+1.58%)
Jul 06, 2011 13.76 14.00 13.65 13.96 1,189 +0.29(+2.12%)
Jul 05, 2011 13.25 13.68 13.25 13.67 2,678 +0.44(+3.33%)
Jul 01, 2011 12.98 13.24 12.98 13.23 2,834 +0.23(+1.77%)
Jun 30, 2011 12.79 13.00 12.79 13.00 690 +0.21(+1.64%)
Jun 29, 2011 12.80 12.80 12.60 12.79 956 +0.12(+0.95%)
Jun 28, 2011 12.60 12.85 12.60 12.67 2,464 -0.18(-1.40%)
Jun 27, 2011 12.59 13.22 12.54 12.85 11,281 +0.31(+2.47%)
Jun 24, 2011 12.41 12.54 12.40 12.54 1,403 +0.14(+1.13%)
Jun 23, 2011 12.40 12.47 12.35 12.40 3,400 -0.00(-0.00%)
Jun 22, 2011 12.30 12.40 12.30 12.40 3,600 +0.02(+0.18%)
Jun 21, 2011 12.30 12.38 12.30 12.38 800 +0.10(+0.79%)
Jun 20, 2011 12.35 12.35 12.28 12.28 1,050 -0.13(-1.05%)
Jun 17, 2011 12.21 12.44 12.21 12.41 8,761 -0.04(-0.35%)
Jun 16, 2011 12.41 12.45 12.30 12.45 1,252 +0.15(+1.24%)
Jun 14, 2011 12.30 12.30 12.30 12.30 0 +0.45(+3.80%)
Jun 13, 2011 11.86 11.86 11.85 11.85 2,865 -0.00(-0.00%)
Jun 10, 2011 11.99 12.02 11.85 11.85 4,594 -0.16(-1.33%)
Jun 09, 2011 11.86 12.16 11.85 12.01 1,610 +0.13(+1.12%)
Jun 08, 2011 11.86 11.88 11.85 11.88 2,530 +0.03(+0.23%)
Jun 07, 2011 11.85 12.16 11.85 11.85 1,150 -0.02(-0.17%)
Jun 06, 2011 11.86 11.99 11.85 11.87 2,990 -0.08(-0.67%)
Jun 03, 2011 11.86 11.95 11.85 11.95 2,010 -0.12(-0.99%)
May 24, 2011 11.80 12.38 11.80 12.07 5,843 +0.23(+1.94%)
May 23, 2011 11.70 11.93 11.70 11.84 2,450 -0.07(-0.59%)
May 20, 2011 11.75 12.40 11.64 11.91 17,996 -0.04(-0.33%)
May 19, 2011 11.12 11.95 11.12 11.95 6,219 +0.83(+7.46%)
May 18, 2011 10.49 11.41 10.49 11.12 12,383 +0.69(+6.62%)
May 17, 2011 10.11 10.94 10.11 10.43 7,121 +0.35(+3.47%)
May 16, 2011 11.00 11.00 9.540 10.08 15,262 -1.26(-11.11%)
May 13, 2011 11.48 11.48 11.24 11.34 7,088 -0.06(-0.53%)
May 12, 2011 11.45 11.50 11.40 11.40 2,018 -0.03(-0.28%)
May 11, 2011 11.72 11.72 11.40 11.43 4,858 -0.26(-2.20%)
May 10, 2011 11.65 11.70 11.52 11.69 1,958 +0.04(+0.34%)
May 09, 2011 11.65 11.76 11.65 11.65 3,300 -0.10(-0.85%)
May 06, 2011 11.61 11.86 11.60 11.75 4,652 +0.15(+1.29%)
May 05, 2011 11.71 11.76 11.60 11.60 1,627 -0.16(-1.36%)
May 04, 2011 11.93 11.96 11.60 11.76 5,527 -0.30(-2.49%)
May 03, 2011 12.27 12.27 11.85 12.06 4,273 -0.21(-1.71%)
May 02, 2011 12.20 12.27 12.15 12.27 14,136 -0.01(-0.08%)
Apr 29, 2011 11.50 12.28 11.42 12.28 9,095 +0.70(+6.04%)
Apr 28, 2011 11.35 11.59 11.15 11.58 6,566 +0.17(+1.50%)
Apr 27, 2011 11.09 11.41 11.04 11.41 8,655 +0.32(+2.88%)
Apr 26, 2011 11.05 11.10 11.00 11.09 1,395 +0.00(+0.00%)
Apr 25, 2011 11.01 11.29 11.00 11.09 10,281 -0.21(-1.86%)
Apr 21, 2011 11.50 11.55 10.90 11.30 13,955 -0.20(-1.74%)
Apr 20, 2011 11.73 11.75 11.50 11.50 8,256 -0.24(-2.04%)
Apr 19, 2011 11.92 11.92 11.52 11.74 3,537 -0.06(-0.52%)
Apr 18, 2011 11.91 11.94 11.80 11.80 2,698 -0.10(-0.84%)
Apr 15, 2011 11.96 11.98 11.90 11.90 4,325 -0.09(-0.75%)
Apr 14, 2011 12.20 12.20 11.95 11.99 3,407 -0.21(-1.72%)
Apr 13, 2011 11.88 12.20 11.85 12.20 6,075 +0.39(+3.30%)
Apr 12, 2011 12.09 12.15 11.64 11.81 10,209 -0.34(-2.80%)
Apr 11, 2011 12.24 12.24 12.05 12.15 2,882 -0.26(-2.10%)
Apr 08, 2011 12.50 12.50 12.05 12.41 4,888 +0.01(+0.08%)
Apr 07, 2011 12.08 12.40 12.05 12.40 3,167 +0.16(+1.31%)
Apr 06, 2011 12.41 12.43 12.02 12.24 8,953 -0.11(-0.89%)
Apr 05, 2011 12.05 12.79 12.01 12.35 8,071 +0.16(+1.31%)
Apr 04, 2011 13.70 13.70 12.00 12.19 21,098 -1.49(-10.89%)
Apr 01, 2011 15.00 15.00 13.55 13.68 16,227 -1.22(-8.19%)
Mar 31, 2011 15.28 15.35 14.90 14.90 5,240 -0.30(-1.97%)
Mar 30, 2011 15.15 15.54 15.06 15.20 3,515 +0.20(+1.33%)
Mar 29, 2011 15.73 15.73 15.00 15.00 4,830 -0.52(-3.35%)
Mar 28, 2011 15.67 17.08 15.41 15.52 16,937 -0.19(-1.21%)
Mar 25, 2011 16.44 16.44 15.65 15.71 12,903 -0.73(-4.44%)
Mar 24, 2011 16.44 16.44 16.30 16.44 3,179 +0.00(+0.00%)
Mar 23, 2011 15.45 16.44 15.45 16.44 6,613 +1.31(+8.66%)
Mar 22, 2011 14.51 15.33 14.51 15.13 5,938 +0.37(+2.51%)
Mar 21, 2011 14.02 15.06 14.02 14.76 8,638 +1.64(+12.50%)
Mar 18, 2011 14.19 14.19 11.51 13.12 25,745 -2.89(-18.05%)
Mar 17, 2011 16.10 16.19 15.71 16.01 2,745 -0.10(-0.62%)
Mar 16, 2011 16.00 16.25 16.00 16.11 2,521 +0.09(+0.56%)
Mar 15, 2011 16.24 16.25 15.61 16.02 7,585 +0.41(+2.63%)
Mar 14, 2011 15.98 16.22 15.50 15.61 3,135 -0.12(-0.79%)
Mar 11, 2011 15.87 15.87 15.35 15.73 8,793 -0.46(-2.87%)
Mar 10, 2011 16.31 16.51 16.00 16.20 6,331 -0.35(-2.11%)
Mar 09, 2011 17.02 17.02 16.52 16.55 6,417 -0.47(-2.76%)
Mar 08, 2011 17.31 17.80 17.00 17.02 6,862 -0.29(-1.68%)
Mar 07, 2011 17.28 17.70 16.80 17.31 25,495 +0.70(+4.21%)
Mar 04, 2011 15.51 16.74 15.51 16.61 12,125 +1.11(+7.16%)
Mar 03, 2011 18.30 18.55 15.50 15.50 34,519 -2.88(-15.67%)
Mar 02, 2011 19.46 19.46 18.01 18.38 12,913 -0.97(-5.01%)
Mar 01, 2011 22.23 22.24 19.35 19.35 31,863 -3.03(-13.54%)
Feb 28, 2011 23.62 23.75 22.01 22.38 15,344 -1.37(-5.77%)
Feb 25, 2011 23.78 23.84 23.69 23.75 5,861 +0.19(+0.82%)
Feb 24, 2011 23.80 24.00 23.44 23.56 4,551 +0.08(+0.33%)
Feb 23, 2011 23.31 23.58 22.82 23.48 4,047 +0.37(+1.60%)
Feb 22, 2011 22.90 23.58 22.90 23.11 7,312 +0.26(+1.14%)
Feb 18, 2011 22.75 22.85 22.72 22.85 8,647 +0.15(+0.66%)
Feb 17, 2011 22.53 22.90 22.49 22.70 3,322 +0.20(+0.89%)
Feb 16, 2011 22.29 22.50 22.14 22.50 5,150 +0.36(+1.63%)
Feb 15, 2011 21.45 22.80 21.34 22.14 5,867 +0.45(+2.07%)
Feb 14, 2011 21.15 21.95 20.90 21.69 9,857 +0.94(+4.53%)
Feb 11, 2011 20.84 21.00 20.40 20.75 4,980 -0.00(-0.02%)
Feb 10, 2011 20.21 20.80 20.20 20.75 4,513 +0.56(+2.77%)
Feb 09, 2011 19.99 20.45 19.99 20.20 3,926 +0.25(+1.23%)
Feb 08, 2011 19.84 19.99 19.84 19.95 3,994 +0.11(+0.55%)
Feb 07, 2011 19.70 19.84 19.70 19.84 3,187 +0.14(+0.71%)
Feb 04, 2011 19.47 19.70 19.40 19.70 2,427 +0.30(+1.55%)
Feb 03, 2011 19.31 19.40 19.29 19.40 2,075 +0.15(+0.78%)
Feb 02, 2011 19.00 19.25 19.00 19.25 2,623 +0.25(+1.32%)
Feb 01, 2011 19.30 19.30 19.00 19.00 3,710 -0.10(-0.52%)
Jan 31, 2011 19.10 19.10 19.00 19.10 8,579 +0.07(+0.37%)
Jan 28, 2011 18.96 19.10 18.80 19.03 1,945 +0.01(+0.05%)
Jan 27, 2011 19.05 19.10 18.89 19.02 6,550 +0.07(+0.37%)
Jan 26, 2011 18.99 19.00 18.60 18.95 3,317 +0.11(+0.58%)
Jan 25, 2011 18.36 18.84 18.36 18.84 4,899 +0.24(+1.29%)
Jan 24, 2011 18.50 18.60 18.45 18.60 7,651 +0.12(+0.65%)
Jan 21, 2011 18.44 18.50 18.44 18.48 4,413 +0.06(+0.35%)
Jan 20, 2011 18.45 18.45 18.33 18.42 2,590 +0.07(+0.36%)
Jan 19, 2011 18.32 18.50 18.30 18.35 3,155 -0.10(-0.54%)
Jan 18, 2011 18.24 18.50 18.24 18.45 6,764 +0.20(+1.10%)
Jan 14, 2011 18.45 18.45 18.25 18.25 1,200 -0.02(-0.08%)
Jan 13, 2011 18.22 18.30 18.14 18.27 3,707 -0.09(-0.46%)
Jan 12, 2011 18.75 18.75 18.14 18.35 1,400 -0.15(-0.81%)
Jan 11, 2011 18.50 18.51 18.50 18.50 2,017 +0.15(+0.82%)
Jan 10, 2011 18.57 18.79 18.35 18.35 8,844 -0.20(-1.08%)
Jan 07, 2011 18.64 18.64 18.40 18.55 6,894 -0.08(-0.43%)
Jan 06, 2011 18.53 18.64 18.51 18.63 6,073 +0.02(+0.08%)
Jan 05, 2011 18.75 18.80 18.10 18.61 16,484 -0.02(-0.08%)
Jan 04, 2011 18.80 18.80 18.51 18.63 17,102 -0.02(-0.11%)
Jan 03, 2011 18.45 18.83 18.45 18.65 6,982 +0.55(+3.04%)
Dec 31, 2010 17.95 18.10 17.90 18.10 1,219 +0.15(+0.84%)
Dec 30, 2010 18.01 18.01 17.95 17.95 1,137 -0.23(-1.27%)
Dec 29, 2010 18.13 18.18 18.00 18.18 2,378 +0.26(+1.45%)
Dec 28, 2010 18.00 18.11 17.92 17.92 3,472 +0.01(+0.06%)
Dec 27, 2010 17.99 17.99 17.89 17.91 3,693 +0.11(+0.62%)
Dec 23, 2010 17.65 17.80 17.50 17.80 5,649 +0.40(+2.30%)
Dec 22, 2010 17.35 17.40 17.32 17.40 2,500 +0.11(+0.64%)
Dec 21, 2010 17.30 17.37 17.25 17.29 10,415 +0.02(+0.12%)
Dec 20, 2010 17.16 17.45 17.16 17.27 9,864 +0.11(+0.64%)
Dec 17, 2010 17.50 17.50 17.16 17.16 5,694 +0.05(+0.26%)
Dec 16, 2010 17.25 17.45 16.98 17.11 1,500 +0.11(+0.68%)
Dec 15, 2010 17.30 17.30 17.00 17.00 851 -0.05(-0.29%)
Dec 14, 2010 17.00 17.05 16.85 17.05 450 -0.25(-1.42%)
Dec 13, 2010 17.45 17.45 17.00 17.30 3,359 +0.34(+1.98%)
Dec 10, 2010 17.10 17.20 16.65 16.96 4,522 +0.01(+0.06%)
Dec 09, 2010 17.10 17.10 16.95 16.95 1,863 -0.17(-0.99%)
Dec 08, 2010 17.11 17.29 17.10 17.12 1,835 +0.02(+0.12%)
Dec 07, 2010 17.25 17.50 16.80 17.10 2,912 -0.65(-3.66%)
Dec 06, 2010 18.00 18.00 17.52 17.75 2,900 +0.10(+0.57%)
Dec 03, 2010 18.12 18.12 17.65 17.65 3,579 -0.16(-0.90%)
Dec 02, 2010 18.00 18.14 17.77 17.81 4,426 +0.06(+0.34%)
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.