Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.31 10.88 10.22 10.76 7,090 +0.13(+1.22%)
Jan 30, 2012 10.44 10.83 10.35 10.63 2,859 +0.13(+1.24%)
Jan 27, 2012 10.44 10.60 10.43 10.50 5,642 +0.05(+0.48%)
Jan 26, 2012 11.02 11.09 10.45 10.45 4,740 -0.48(-4.39%)
Jan 25, 2012 11.31 11.50 10.75 10.93 7,468 -0.48(-4.21%)
Jan 24, 2012 12.26 12.76 11.21 11.41 13,413 -0.83(-6.78%)
Jan 23, 2012 12.57 12.57 12.24 12.24 2,044 -0.35(-2.78%)
Jan 20, 2012 12.16 12.92 12.16 12.59 14,774 +0.09(+0.72%)
Jan 19, 2012 12.28 12.66 12.28 12.50 5,147 +0.40(+3.31%)
Jan 18, 2012 11.90 12.18 11.78 12.10 5,408 +0.20(+1.68%)
Jan 17, 2012 11.98 11.98 11.50 11.90 3,819 +0.54(+4.75%)
Jan 13, 2012 11.42 11.43 11.30 11.36 1,232 +0.47(+4.32%)
Jan 12, 2012 10.95 11.18 10.80 10.89 5,349 -0.11(-1.00%)
Jan 11, 2012 11.00 11.00 10.93 11.00 300 -0.19(-1.70%)
Jan 10, 2012 11.10 11.20 10.80 11.19 3,488 +0.19(+1.74%)
Jan 09, 2012 11.13 11.20 10.82 11.00 2,616 -0.07(-0.64%)
Jan 06, 2012 10.65 11.20 10.65 11.07 6,756 +0.49(+4.63%)
Jan 05, 2012 10.70 10.74 10.55 10.58 1,622 -0.09(-0.84%)
Jan 04, 2012 10.69 10.69 10.59 10.67 438 +0.40(+3.89%)
Dec 30, 2011 10.64 10.76 10.27 10.27 17,581 -0.37(-3.47%)
Dec 29, 2011 10.59 10.81 10.59 10.64 16,605 +0.12(+1.13%)
Dec 28, 2011 10.35 10.79 10.17 10.52 7,570 +0.15(+1.46%)
Dec 27, 2011 10.86 10.86 10.36 10.37 4,960 -0.43(-3.99%)
Dec 23, 2011 10.99 11.19 10.51 10.80 9,492 +0.25(+2.37%)
Dec 21, 2011 10.16 10.88 10.00 10.55 11,269 +0.40(+3.94%)
Dec 20, 2011 10.30 10.35 10.02 10.15 4,256 -0.02(-0.20%)
Dec 19, 2011 10.26 10.35 10.01 10.17 2,065 +0.13(+1.29%)
Dec 16, 2011 10.32 10.32 10.04 10.04 3,182 -0.13(-1.28%)
Dec 15, 2011 10.03 10.45 10.01 10.17 8,344 -0.15(-1.45%)
Dec 14, 2011 10.35 10.38 10.32 10.32 400 -0.02(-0.19%)
Dec 13, 2011 10.37 10.45 10.00 10.34 6,700 +0.16(+1.57%)
Dec 12, 2011 10.07 10.24 9.710 10.18 4,318 -0.09(-0.88%)
Dec 09, 2011 10.00 10.48 9.700 10.27 6,447 +0.31(+3.11%)
Dec 08, 2011 10.00 10.28 9.630 9.960 26,858 -0.07(-0.70%)
Dec 07, 2011 10.19 10.77 10.02 10.03 5,921 -0.18(-1.76%)
Dec 06, 2011 10.32 10.64 10.00 10.21 2,293 -0.02(-0.20%)
Dec 05, 2011 10.09 10.49 9.745 10.23 15,375 +0.28(+2.81%)
Dec 02, 2011 10.20 10.25 9.770 9.950 11,878 -0.20(-1.97%)
Dec 01, 2011 10.27 10.38 10.10 10.15 5,070 -0.35(-3.33%)
Nov 30, 2011 10.60 10.80 10.11 10.50 17,044 +0.23(+2.24%)
Nov 29, 2011 10.40 10.59 9.942 10.27 3,522 -0.26(-2.47%)
Nov 28, 2011 9.990 10.64 9.990 10.53 3,069 +0.87(+9.01%)
Nov 25, 2011 9.540 9.690 9.540 9.660 500 -0.07(-0.72%)
Nov 23, 2011 10.00 10.00 9.670 9.730 16,648 -0.32(-3.18%)
Nov 22, 2011 10.09 10.71 9.670 10.05 3,507 -0.35(-3.37%)
Nov 21, 2011 10.30 10.68 9.880 10.40 5,033 +0.08(+0.78%)
Nov 18, 2011 10.36 10.36 10.31 10.32 1,353 -0.31(-2.92%)
Nov 17, 2011 10.82 10.82 10.50 10.63 2,000 -0.02(-0.23%)
Nov 16, 2011 10.49 10.86 10.49 10.65 3,022 +0.07(+0.70%)
Nov 15, 2011 10.09 10.74 10.09 10.58 4,104 -0.08(-0.75%)
Nov 14, 2011 10.67 10.72 10.57 10.66 1,227 +0.05(+0.47%)
Nov 11, 2011 9.690 10.63 9.690 10.61 4,200 +0.13(+1.24%)
Nov 10, 2011 10.20 10.73 10.20 10.48 7,919 +0.27(+2.64%)
Nov 09, 2011 10.75 10.75 10.16 10.21 972 -0.77(-7.01%)
Nov 08, 2011 10.88 10.99 10.47 10.98 7,226 -0.02(-0.18%)
Nov 07, 2011 10.44 11.00 10.01 11.00 12,676 +0.63(+6.08%)
Nov 04, 2011 9.470 10.37 9.470 10.37 36,017 +0.81(+8.47%)
Nov 03, 2011 9.710 10.06 9.150 9.560 17,633 -0.15(-1.54%)
Nov 02, 2011 9.700 9.990 9.700 9.710 3,330 -0.06(-0.61%)
Nov 01, 2011 9.700 10.00 9.700 9.770 1,869 -0.25(-2.50%)
Oct 31, 2011 9.842 10.02 9.780 10.02 2,703 +0.32(+3.30%)
Oct 28, 2011 9.690 9.950 9.430 9.700 11,909 -0.30(-3.00%)
Oct 27, 2011 10.41 10.49 9.755 10.00 9,339 -0.10(-0.99%)
Oct 26, 2011 9.660 10.15 9.660 10.10 4,969 +0.30(+3.06%)
Oct 25, 2011 9.520 9.900 9.510 9.800 15,688 -0.20(-2.00%)
Oct 24, 2011 9.560 10.60 9.502 10.00 2,975 +0.31(+3.20%)
Oct 21, 2011 9.630 9.800 9.520 9.690 3,292 -0.20(-2.02%)
Oct 20, 2011 10.83 10.90 9.580 9.890 6,213 +0.03(+0.30%)
Oct 19, 2011 9.760 10.10 9.760 9.860 2,991 +0.02(+0.20%)
Oct 18, 2011 10.22 10.52 9.740 9.840 10,677 -0.36(-3.53%)
Oct 17, 2011 10.86 10.86 10.20 10.20 6,274 -0.70(-6.42%)
Oct 14, 2011 10.90 10.90 10.47 10.90 3,800 +0.00(+0.00%)
Oct 13, 2011 10.83 10.90 10.72 10.90 2,722 +0.15(+1.40%)
Oct 12, 2011 10.35 10.75 10.23 10.75 2,227 +0.21(+1.99%)
Oct 11, 2011 10.17 10.75 10.17 10.54 1,483 +0.13(+1.25%)
Oct 10, 2011 10.19 10.53 10.08 10.41 700 +0.20(+1.96%)
Oct 07, 2011 10.47 10.75 10.11 10.21 4,227 -0.37(-3.50%)
Oct 06, 2011 10.69 10.69 10.28 10.58 3,102 +0.07(+0.67%)
Oct 05, 2011 9.960 10.63 9.960 10.51 5,178 +0.70(+7.14%)
Oct 04, 2011 10.72 11.10 9.292 9.810 67,145 -1.06(-9.75%)
Oct 03, 2011 10.90 11.08 10.79 10.87 3,933 -0.13(-1.18%)
Sep 30, 2011 10.97 11.10 10.84 11.00 18,588 +0.08(+0.73%)
Sep 29, 2011 11.00 11.10 10.81 10.92 3,697 +0.04(+0.37%)
Sep 28, 2011 9.610 11.31 9.610 10.88 33,077 +1.23(+12.75%)
Sep 27, 2011 9.241 9.682 9.190 9.650 6,339 +0.45(+4.89%)
Sep 26, 2011 9.880 9.880 9.200 9.200 2,099 -0.50(-5.15%)
Sep 23, 2011 9.580 9.960 9.500 9.700 7,880 -0.28(-2.81%)
Sep 22, 2011 10.00 10.02 9.600 9.980 7,732 -0.07(-0.70%)
Sep 21, 2011 10.05 10.05 10.05 10.05 494 +0.05(+0.50%)
Sep 20, 2011 10.82 10.82 10.00 10.00 5,057 -0.25(-2.44%)
Sep 19, 2011 10.25 10.46 10.02 10.25 4,350 -0.34(-3.21%)
Sep 16, 2011 10.25 10.59 10.25 10.59 25,361 +0.34(+3.32%)
Sep 15, 2011 10.92 10.92 10.02 10.25 418 +0.03(+0.29%)
Sep 14, 2011 10.05 10.22 10.00 10.22 2,876 +0.17(+1.69%)
Sep 13, 2011 10.05 10.10 10.01 10.05 1,615 +0.03(+0.30%)
Sep 12, 2011 10.13 10.20 10.01 10.02 6,174 -0.17(-1.67%)
Sep 09, 2011 10.32 10.51 9.770 10.19 5,068 -0.04(-0.39%)
Sep 08, 2011 10.41 10.41 10.22 10.23 1,200 -0.20(-1.87%)
Sep 07, 2011 10.55 10.60 10.43 10.43 6,413 -0.07(-0.71%)
Sep 06, 2011 10.25 10.55 10.25 10.50 6,987 +0.00(+0.00%)
Sep 02, 2011 10.15 11.08 10.15 10.50 515 +0.17(+1.65%)
Sep 01, 2011 10.40 10.40 10.33 10.33 200 -0.04(-0.43%)
Aug 31, 2011 10.25 10.38 10.10 10.38 1,299 -0.12(-1.19%)
Aug 30, 2011 10.31 10.50 10.31 10.50 1,457 -0.18(-1.70%)
Aug 29, 2011 11.13 11.17 10.55 10.68 3,411 -0.27(-2.45%)
Aug 26, 2011 10.70 11.18 10.70 10.95 1,115 +0.25(+2.34%)
Aug 25, 2011 10.64 11.00 10.64 10.70 1,050 +0.21(+2.00%)
Aug 24, 2011 10.36 10.78 10.36 10.49 4,849 -0.04(-0.38%)
Aug 23, 2011 9.972 10.89 9.972 10.53 5,074 -0.08(-0.75%)
Aug 22, 2011 10.90 11.17 10.40 10.61 3,428 -0.21(-1.94%)
Aug 19, 2011 10.80 11.19 10.54 10.82 5,252 -0.37(-3.31%)
Aug 18, 2011 9.960 11.20 9.960 11.19 26,073 +0.89(+8.64%)
Aug 17, 2011 10.09 10.64 9.990 10.30 4,866 +0.09(+0.88%)
Aug 16, 2011 10.50 10.52 10.20 10.21 3,914 -0.44(-4.13%)
Aug 15, 2011 10.91 10.91 10.49 10.65 8,334 +0.11(+1.04%)
Aug 12, 2011 10.64 11.40 10.29 10.54 15,449 -0.15(-1.40%)
Aug 11, 2011 10.25 11.09 10.22 10.69 15,559 +0.33(+3.23%)
Aug 10, 2011 10.15 10.36 9.661 10.36 2,212 +0.23(+2.23%)
Aug 09, 2011 10.70 10.77 9.580 10.13 4,302 +0.62(+6.52%)
Aug 08, 2011 10.16 10.16 9.500 9.510 8,578 -0.89(-8.56%)
Aug 05, 2011 11.12 11.21 9.710 10.40 15,845 -0.73(-6.56%)
Aug 04, 2011 11.05 11.16 11.00 11.13 12,733 -0.07(-0.62%)
Aug 03, 2011 11.58 11.58 11.05 11.20 7,985 -0.45(-3.86%)
Aug 02, 2011 11.50 11.70 11.47 11.65 8,624 +0.15(+1.30%)
Aug 01, 2011 11.50 12.10 11.50 11.50 2,557 -0.05(-0.43%)
Jul 29, 2011 11.56 11.77 11.50 11.55 3,810 -0.24(-2.04%)
Jul 28, 2011 11.79 11.79 11.73 11.79 904 -0.02(-0.17%)
Jul 27, 2011 11.70 12.40 11.70 11.81 7,710 -0.42(-3.43%)
Jul 26, 2011 12.00 12.23 11.75 12.23 19,213 +0.23(+1.92%)
Jul 25, 2011 11.99 12.11 11.75 12.00 7,350 -0.07(-0.62%)
Jul 22, 2011 12.02 12.89 11.80 12.07 41,681 -0.86(-6.61%)
Jul 21, 2011 13.08 13.08 12.80 12.93 2,531 -0.01(-0.08%)
Jul 20, 2011 13.09 13.09 12.86 12.94 1,927 +0.08(+0.62%)
Jul 19, 2011 13.01 13.15 12.37 12.86 5,120 -0.14(-1.08%)
Jul 18, 2011 13.20 13.20 12.90 13.00 1,958 -0.19(-1.44%)
Jul 15, 2011 13.13 13.39 13.09 13.19 4,526 +0.07(+0.53%)
Jul 14, 2011 13.21 13.21 12.96 13.12 1,400 -0.03(-0.24%)
Jul 13, 2011 13.37 13.39 13.07 13.15 4,589 -0.21(-1.56%)
Jul 12, 2011 13.32 13.36 13.23 13.36 954 +0.12(+0.91%)
Jul 11, 2011 13.34 13.34 13.00 13.24 2,200 -0.24(-1.78%)
Jul 08, 2011 13.62 13.74 13.38 13.48 2,781 -0.19(-1.39%)
Jul 07, 2011 13.65 13.72 13.65 13.67 500 +0.20(+1.48%)
Jul 06, 2011 13.59 13.80 13.38 13.47 2,870 -0.18(-1.32%)
Jul 05, 2011 13.56 13.75 13.50 13.65 2,608 +0.19(+1.41%)
Jul 01, 2011 13.61 13.61 13.20 13.46 7,484 -0.11(-0.81%)
Jun 30, 2011 13.00 13.60 12.78 13.57 9,034 +0.93(+7.36%)
Jun 29, 2011 12.04 12.81 12.03 12.64 10,009 +0.85(+7.21%)
Jun 28, 2011 11.82 11.86 11.72 11.79 3,724 -0.05(-0.42%)
Jun 27, 2011 11.80 12.16 11.59 11.84 5,518 +0.02(+0.17%)
Jun 24, 2011 11.62 11.89 11.62 11.82 4,866 +0.20(+1.72%)
Jun 23, 2011 11.49 11.88 11.49 11.62 2,709 +0.02(+0.16%)
Jun 22, 2011 11.60 11.75 11.60 11.60 2,441 +0.00(+0.01%)
Jun 21, 2011 11.60 11.80 11.51 11.60 3,619 +0.03(+0.26%)
Jun 20, 2011 11.56 11.60 11.50 11.57 3,284 -0.31(-2.61%)
Jun 17, 2011 11.89 11.89 11.50 11.88 9,254 +0.10(+0.85%)
Jun 16, 2011 11.85 12.04 11.78 11.78 4,933 -0.14(-1.17%)
Jun 15, 2011 12.30 12.30 11.80 11.92 4,582 -0.53(-4.26%)
Jun 14, 2011 12.51 12.73 12.20 12.45 8,990 -0.05(-0.40%)
Jun 13, 2011 12.93 12.98 12.50 12.50 9,777 -0.42(-3.25%)
Jun 10, 2011 12.51 13.20 12.51 12.92 11,993 -0.13(-1.00%)
Jun 09, 2011 13.07 13.07 12.99 13.05 1,000 -0.09(-0.68%)
Jun 08, 2011 13.45 13.45 13.14 13.14 2,018 -0.29(-2.16%)
Jun 07, 2011 14.05 14.05 13.16 13.43 13,634 -0.70(-4.95%)
Jun 06, 2011 14.26 14.51 14.13 14.13 3,503 -0.33(-2.28%)
Jun 03, 2011 14.53 14.94 14.44 14.46 5,066 +0.07(+0.49%)
May 24, 2011 14.50 14.50 14.39 14.39 850 +0.02(+0.14%)
May 23, 2011 14.30 14.50 14.20 14.37 2,467 -0.04(-0.28%)
May 20, 2011 14.60 14.60 14.41 14.41 462 +0.08(+0.56%)
May 19, 2011 14.50 14.50 14.33 14.33 2,823 -0.18(-1.24%)
May 18, 2011 14.67 14.67 14.51 14.51 1,136 -0.16(-1.09%)
May 17, 2011 14.55 14.67 14.55 14.67 1,250 +0.04(+0.27%)
May 16, 2011 14.60 14.83 14.60 14.63 698 -0.20(-1.35%)
May 13, 2011 14.77 14.84 14.77 14.83 600 -0.01(-0.07%)
May 12, 2011 15.00 15.00 14.68 14.84 1,681 -0.11(-0.74%)
May 11, 2011 15.00 15.00 14.91 14.95 4,115 -0.01(-0.07%)
May 10, 2011 14.91 15.00 14.91 14.96 3,000 +0.08(+0.54%)
May 09, 2011 14.55 14.88 14.55 14.88 8,056 +0.32(+2.20%)
May 06, 2011 14.81 14.81 14.53 14.56 5,628 -0.19(-1.27%)
May 05, 2011 14.70 14.75 14.66 14.75 1,902 -0.04(-0.24%)
May 04, 2011 14.76 14.78 14.75 14.78 3,000 +0.03(+0.22%)
May 03, 2011 14.97 14.97 14.75 14.75 4,041 -0.16(-1.07%)
May 02, 2011 14.99 15.10 14.84 14.91 4,133 -0.07(-0.47%)
Apr 29, 2011 15.10 15.19 14.95 14.98 21,365 -0.14(-0.92%)
Apr 28, 2011 15.49 15.49 14.75 15.12 19,426 -0.07(-0.47%)
Apr 27, 2011 14.75 15.29 14.75 15.19 51,045 +0.66(+4.55%)
Apr 26, 2011 14.84 15.00 14.50 14.53 38,820 +0.21(+1.47%)
Apr 25, 2011 14.06 14.70 14.05 14.32 27,474 +0.22(+1.56%)
Apr 21, 2011 13.96 14.10 13.96 14.10 1,920 +0.05(+0.36%)
Apr 20, 2011 13.71 14.05 13.71 14.05 6,496 +0.39(+2.86%)
Apr 19, 2011 13.31 13.66 13.31 13.66 1,355 +0.16(+1.19%)
Apr 18, 2011 13.70 13.70 13.44 13.50 2,326 -0.28(-2.03%)
Apr 15, 2011 14.02 14.02 13.57 13.78 2,769 +0.27(+2.00%)
Apr 14, 2011 12.88 14.00 12.81 13.51 7,544 +0.60(+4.65%)
Apr 12, 2011 12.91 12.91 12.91 12.91 0 -0.06(-0.46%)
Apr 11, 2011 13.05 13.05 12.78 12.97 4,290 -0.06(-0.46%)
Apr 08, 2011 13.03 13.03 13.03 13.03 200 +0.12(+0.95%)
Apr 07, 2011 12.97 13.05 12.91 12.91 450 -0.10(-0.77%)
Apr 06, 2011 12.72 13.04 12.72 13.01 500 +0.12(+0.92%)
Apr 05, 2011 12.85 13.25 12.85 12.89 3,513 -0.07(-0.54%)
Apr 04, 2011 12.95 12.96 12.69 12.96 5,500 +0.25(+1.97%)
Apr 01, 2011 12.30 12.71 12.30 12.71 1,450 -0.16(-1.24%)
Mar 31, 2011 12.63 12.96 12.62 12.87 4,986 +0.07(+0.55%)
Mar 30, 2011 12.68 12.80 12.50 12.80 4,076 -0.10(-0.78%)
Mar 29, 2011 12.75 12.90 12.17 12.90 9,983 +0.10(+0.78%)
Mar 28, 2011 12.07 12.80 12.07 12.80 12,219 +0.05(+0.39%)
Mar 25, 2011 12.69 12.98 12.69 12.75 16,586 +0.08(+0.62%)
Mar 24, 2011 12.92 12.92 12.67 12.67 600 -0.18(-1.39%)
Mar 23, 2011 13.50 13.50 12.49 12.85 14,795 -0.60(-4.46%)
Mar 22, 2011 13.67 13.70 13.45 13.45 550 +0.02(+0.18%)
Mar 21, 2011 13.57 13.74 13.43 13.43 1,800 -0.11(-0.84%)
Mar 18, 2011 13.50 13.84 13.50 13.54 2,811 -0.35(-2.52%)
Mar 17, 2011 13.90 14.15 13.57 13.89 5,796 +0.07(+0.51%)
Mar 16, 2011 13.50 13.82 13.31 13.82 3,411 +0.17(+1.25%)
Mar 15, 2011 13.93 13.93 13.59 13.65 5,317 -0.42(-2.99%)
Mar 14, 2011 14.30 14.30 14.07 14.07 1,408 -0.22(-1.54%)
Mar 11, 2011 14.12 14.29 14.08 14.29 4,163 +0.19(+1.35%)
Mar 10, 2011 14.14 14.17 14.07 14.10 4,563 -0.09(-0.63%)
Mar 09, 2011 14.19 14.19 14.19 14.19 116 -0.19(-1.32%)
Mar 08, 2011 14.06 14.47 14.06 14.38 2,249 +0.31(+2.20%)
Mar 07, 2011 14.13 14.19 14.00 14.07 2,775 -0.13(-0.92%)
Mar 04, 2011 14.29 14.50 14.20 14.20 22,851 -0.05(-0.35%)
Mar 03, 2011 14.34 14.34 14.00 14.25 3,271 +0.08(+0.55%)
Mar 02, 2011 14.21 14.21 14.14 14.17 2,119 -0.03(-0.20%)
Mar 01, 2011 14.39 14.40 14.09 14.20 3,103 -0.05(-0.35%)
Feb 28, 2011 14.37 14.45 14.10 14.25 12,061 -0.16(-1.11%)
Feb 25, 2011 14.01 14.41 14.01 14.41 2,811 +0.42(+3.00%)
Feb 24, 2011 14.39 14.39 13.94 13.99 9,875 -0.40(-2.78%)
Feb 23, 2011 14.10 14.50 14.01 14.39 1,900 -0.13(-0.92%)
Feb 22, 2011 14.70 14.70 14.24 14.52 3,440 -0.25(-1.67%)
Feb 18, 2011 15.07 15.07 14.75 14.77 7,078 -0.16(-1.07%)
Feb 17, 2011 14.98 15.50 14.70 14.93 40,241 +0.11(+0.74%)
Feb 16, 2011 14.31 14.98 14.17 14.82 18,650 +0.69(+4.88%)
Feb 15, 2011 14.01 14.40 13.85 14.13 37,576 -0.01(-0.07%)
Feb 14, 2011 13.89 14.24 13.77 14.14 9,385 +0.37(+2.69%)
Feb 11, 2011 13.85 13.95 13.50 13.77 11,918 -0.11(-0.79%)
Feb 10, 2011 13.75 14.11 13.71 13.88 17,915 +0.04(+0.29%)
Feb 09, 2011 13.56 13.84 13.36 13.84 8,827 +0.34(+2.52%)
Feb 08, 2011 13.20 13.50 13.18 13.50 7,913 +0.20(+1.50%)
Feb 07, 2011 12.90 13.44 12.90 13.30 40,236 +0.45(+3.50%)
Feb 04, 2011 12.56 12.85 12.56 12.85 7,312 +0.10(+0.78%)
Feb 03, 2011 12.75 12.85 12.65 12.75 1,600 -0.09(-0.69%)
Feb 02, 2011 12.40 12.97 12.40 12.84 6,655 +0.34(+2.71%)
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.