Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11824 11892 11818 11892 206,464,736 +68.20(+0.58%)
Jan 28, 2011 11990 12012 11803 11824 214,172,384 -166.10(-1.39%)
Jan 27, 2011 11985 12020 11972 11990 166,919,200 +4.40(+0.04%)
Jan 26, 2011 11979 12020 11962 11985 168,304,160 +8.20(+0.07%)
Jan 25, 2011 11980 11986 11899 11977 191,803,184 -3.30(-0.03%)
Jan 24, 2011 11873 11983 11868 11980 183,573,856 +108.70(+0.92%)
Jan 21, 2011 11823 11906 11823 11872 249,479,216 +49.00(+0.41%)
Jan 20, 2011 11824 11845 11745 11823 180,716,096 -2.50(-0.02%)
Jan 19, 2011 11834 11861 11798 11825 166,014,688 -12.60(-0.11%)
Jan 18, 2011 11784 11859 11778 11838 203,313,904 +50.50(+0.43%)
Jan 14, 2011 11732 11787 11787 11787 200,770,000 +55.50(+0.47%)
Jan 13, 2011 11754 11757 11700 11732 158,369,872 -23.50(-0.20%)
Jan 12, 2011 11674 11782 11674 11755 144,805,216 +83.50(+0.72%)
Jan 11, 2011 11638 11704 11636 11672 157,410,960 +34.40(+0.30%)
Jan 10, 2011 11672 11677 11574 11638 150,190,304 -37.30(-0.32%)
Jan 07, 2011 11697 11727 11600 11675 188,724,032 -22.50(-0.19%)
Jan 06, 2011 11717 11737 11668 11697 192,921,360 -25.60(-0.22%)
Jan 05, 2011 11689 11743 11653 11723 166,892,544 +31.70(+0.27%)
Jan 04, 2011 11671 11698 11636 11691 176,949,504 +20.40(+0.17%)
Jan 03, 2011 11577 11712 11577 11671 203,353,456 +93.30(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,744 +7.80(+0.07%)
Dec 30, 2010 11585 11594 11552 11570 76,496,120 -15.70(-0.14%)
Dec 29, 2010 11573 11625 11573 11585 77,762,584 +9.90(+0.09%)
Dec 28, 2010 11555 11591 11541 11576 114,076,368 +20.50(+0.18%)
Dec 27, 2010 11573 11573 11518 11555 76,801,208 -18.50(-0.16%)
Dec 23, 2010 11559 11574 11574 11574 100,840,000 +14.00(+0.12%)
Dec 22, 2010 11532 11567 11528 11560 121,415,336 +26.30(+0.23%)
Dec 21, 2010 11478 11549 11478 11533 119,369,776 +55.10(+0.48%)
Dec 20, 2010 11491 11517 11443 11478 125,277,784 -13.80(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,192 -7.30(-0.06%)
Dec 16, 2010 11458 11515 11421 11499 162,938,624 +41.70(+0.36%)
Dec 15, 2010 11476 11519 11446 11458 189,635,872 -19.00(-0.17%)
Dec 14, 2010 11429 11514 11429 11476 149,821,040 +66.20(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,264 +40.20(+0.35%)
Dec 09, 2010 11370 11413 11332 11370 167,944,048 -2.40(-0.02%)
Dec 08, 2010 11354 11389 11328 11372 152,402,624 +13.30(+0.12%)
Dec 07, 2010 11364 11451 11354 11359 175,604,608 -3.00(-0.03%)
Dec 06, 2010 11381 11392 11350 11362 122,238,104 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,760 +19.70(+0.17%)
Dec 02, 2010 11256 11374 11256 11362 211,965,408 +106.60(+0.95%)
Dec 01, 2010 11007 11276 11007 11256 202,466,816 +249.80(+2.27%)
Nov 30, 2010 11050 11063 10943 11006 233,062,752 -46.50(-0.42%)
Nov 29, 2010 11084 11084 10929 11052 151,502,576 -134.80(-1.20%)
Nov 24, 2010 11037 11187 11187 11187 138,280,000 +150.90(+1.37%)
Nov 23, 2010 11178 11180 10992 11036 192,737,680 -142.20(-1.27%)
Nov 22, 2010 11202 11206 11054 11179 152,678,880 -24.90(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.30(+0.20%)
Nov 18, 2010 11010 11200 11010 11181 171,331,280 +173.30(+1.57%)
Nov 17, 2010 11018 11042 10991 11008 160,000,160 -15.60(-0.14%)
Nov 16, 2010 11195 11195 10979 11024 254,507,664 -178.50(-1.59%)
Nov 15, 2010 11194 11281 11189 11202 155,269,216 +9.40(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,432 -90.50(-0.80%)
Nov 11, 2010 11327 11327 11231 11283 296,318,944 -73.90(-0.65%)
Nov 10, 2010 11343 11366 11255 11357 160,998,704 +10.20(+0.09%)
Nov 09, 2010 11404 11421 11303 11347 161,876,832 -60.00(-0.53%)
Nov 08, 2010 11440 11440 11362 11407 143,948,288 -37.30(-0.33%)
Nov 05, 2010 11435 11452 11394 11444 211,673,104 +9.30(+0.08%)
Nov 04, 2010 11217 11440 11217 11435 234,533,856 +219.70(+1.96%)
Nov 03, 2010 11185 11227 11097 11215 177,464,832 +26.40(+0.24%)
Nov 02, 2010 11125 11220 11125 11189 150,278,960 +64.10(+0.58%)
Nov 01, 2010 11120 11244 11062 11125 148,391,888 +6.10(+0.05%)
Oct 29, 2010 11120 11131 11076 11118 189,651,520 +4.50(+0.04%)
Oct 28, 2010 11127 11179 11053 11114 155,668,544 -12.30(-0.11%)
Oct 27, 2010 11168 11168 11021 11126 167,040,560 -37.70(-0.34%)
Oct 25, 2010 11133 11248 11132 11164 168,103,328 +31.40(+0.28%)
Oct 22, 2010 11146 11159 11109 11133 104,574,032 -14.00(-0.13%)
Oct 21, 2010 11105 11214 11066 11147 178,023,440 +38.60(+0.35%)
Oct 20, 2010 10974 11153 10971 11108 220,113,920 +129.40(+1.18%)
Oct 19, 2010 11140 11140 10918 10979 247,497,312 -165.10(-1.48%)
Oct 18, 2010 11063 11159 11055 11144 190,274,320 +80.90(+0.73%)
Oct 15, 2010 11096 11141 11011 11063 319,209,856 -31.80(-0.29%)
Oct 14, 2010 11097 11112 11024 11095 196,015,248 -1.50(-0.01%)
Oct 13, 2010 11023 11155 11022 11096 224,810,816 +75.70(+0.69%)
Oct 12, 2010 11011 11053 10914 11020 152,121,392 +11.80(+0.11%)
Oct 11, 2010 11007 11030 10978 11009 110,688,744 +2.10(+0.02%)
Oct 08, 2010 10948 11032 10929 11006 152,279,344 +57.90(+0.53%)
Oct 07, 2010 10968 10998 10893 10949 141,888,448 -19.10(-0.17%)
Oct 06, 2010 10937 10974 10919 10968 163,407,472 +23.00(+0.21%)
Oct 05, 2010 10753 10966 10753 10945 216,087,136 +193.40(+1.80%)
Oct 04, 2010 10829 10854 10711 10751 160,241,328 -78.40(-0.72%)
Oct 01, 2010 10790 10866 10781 10830 161,890,656 +41.70(+0.39%)
Sep 30, 2010 10836 10949 10745 10788 214,494,768 -47.30(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,344 -22.80(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,464 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,216 -48.30(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,512 +197.90(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,392 -76.90(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,640 -21.70(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,992 +7.40(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,480 +145.80(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.10(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,088 +46.20(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,960 -17.60(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,832 +81.30(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,408 +47.60(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,760 +28.20(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,640 +46.30(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,432 -107.20(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.80(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,776 +50.60(+0.49%)
Sep 01, 2010 10016 10279 10016 10270 205,657,504 +254.80(+2.54%)
Aug 31, 2010 10006 10073 9942 10015 255,295,824 +5.00(+0.05%)
Aug 30, 2010 10146 10151 10008 10010 150,385,504 -141.00(-1.39%)
Aug 27, 2010 9982 10160 9937 10151 207,764,064 +164.89(+1.65%)
Aug 26, 2010 10060 10105 9968 9986 176,229,856 -74.29(-0.74%)
Aug 25, 2010 10040 10097 9938 10060 183,847,776 +19.60(+0.20%)
Aug 24, 2010 10173 10173 9991 10040 223,672,704 -133.90(-1.32%)
Aug 23, 2010 10216 10305 10170 10174 172,925,696 -39.20(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,168 -57.60(-0.56%)
Aug 19, 2010 10411 10411 10216 10271 227,513,264 -144.30(-1.39%)
Aug 18, 2010 10399 10472 10330 10416 168,376,112 +9.70(+0.09%)
Aug 17, 2010 10298 10480 10298 10406 191,238,928 +103.80(+1.01%)
Aug 16, 2010 10303 10333 10210 10302 145,947,360 -1.20(-0.01%)
Aug 13, 2010 10320 10355 10285 10303 151,616,032 -16.80(-0.16%)
Aug 12, 2010 10362 10362 10269 10320 220,831,968 -58.80(-0.57%)
Aug 11, 2010 10632 10632 10367 10379 216,390,512 -265.40(-2.49%)
Aug 10, 2010 10697 10701 10552 10644 203,440,576 -54.60(-0.51%)
Aug 09, 2010 10655 10720 10649 10699 166,244,992 +45.20(+0.42%)
Aug 06, 2010 10668 10669 10515 10654 154,872,016 -21.40(-0.20%)
Aug 05, 2010 10680 10680 10613 10675 139,596,832 -5.40(-0.05%)
Aug 04, 2010 10630 10703 10628 10680 173,305,920 +44.00(+0.41%)
Aug 03, 2010 10674 10677 10601 10636 164,338,832 -38.00(-0.36%)
Aug 02, 2010 10469 10692 10469 10674 167,121,664 +208.50(+1.99%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.30(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,216 -30.70(-0.29%)
Jul 28, 2010 10537 10548 10463 10498 161,952,128 -39.80(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,872 +12.30(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,872 +100.80(+0.97%)
Jul 23, 2010 10321 10442 10288 10425 200,002,976 +102.30(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,848 +201.80(+1.99%)
Jul 21, 2010 10226 10266 10066 10120 203,858,112 -109.50(-1.07%)
Jul 20, 2010 10152 10236 10008 10230 194,356,032 +75.60(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,480 +56.50(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,216 -261.40(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,648 -7.40(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,848 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.70(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,568 +120.70(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,176 +274.68(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,592 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
Jul 01, 2010 9773 9795 9622 9733 262,786,608 -41.49(-0.42%)
Jun 30, 2010 9868 9909 9754 9774 234,980,160 -96.28(-0.98%)
Jun 29, 2010 10136 10136 9812 9870 289,799,552 -273.50(-2.70%)
Jun 25, 2010 10154 10203 10081 10144 434,501,408 -9.00(-0.09%)
Jun 24, 2010 10297 10298 10129 10153 244,288,560 -145.60(-1.41%)
Jun 23, 2010 10293 10368 10227 10298 195,097,664 +4.90(+0.05%)
Jun 22, 2010 10442 10494 10283 10294 175,514,592 -148.90(-1.43%)
Jun 21, 2010 10452 10594 10396 10442 165,007,792 -8.20(-0.08%)
Jun 18, 2010 10435 10483 10424 10451 338,018,304 +16.40(+0.16%)
Jun 17, 2010 10410 10441 10319 10434 181,043,072 +24.70(+0.24%)
Jun 16, 2010 10404 10429 10333 10410 165,637,888 +4.70(+0.05%)
Jun 15, 2010 10192 10408 10192 10405 203,143,696 +213.90(+2.10%)
Jun 14, 2010 10212 10329 10186 10191 177,892,544 -20.20(-0.20%)
Jun 11, 2010 10167 10216 10083 10211 187,888,304 +38.60(+0.38%)
Jun 10, 2010 9902 10186 9902 10172 221,692,896 +273.25(+2.76%)
Jun 09, 2010 9942 10065 9868 9899 222,156,384 -40.73(-0.41%)
Jun 08, 2010 9813 9954 9758 9940 259,166,944 +123.49(+1.26%)
Jun 07, 2010 9932 9982 9810 9816 222,877,840 -115.48(-1.16%)
Jun 04, 2010 10250 10250 9890 9932 256,598,992 -323.33(-3.15%)
Jun 03, 2010 10251 10315 10175 10255 176,855,360 +5.80(+0.06%)
Jun 02, 2010 10026 10254 10026 10250 200,783,568 +225.50(+2.25%)
Jun 01, 2010 10134 10218 10014 10024 221,253,888 -112.60(-1.11%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.40(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,144 +284.55(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,472 -69.35(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,904 -22.80(-0.23%)
May 24, 2010 10194 10196 10053 10067 201,861,088 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,656 -376.40(-3.60%)
May 19, 2010 10506 10522 10325 10444 266,299,344 -66.60(-0.63%)
May 18, 2010 10626 10719 10482 10511 246,280,144 -114.80(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,600 +5.60(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,920 -162.80(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,904 -115.00(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.70(+1.39%)
May 11, 2010 10780 10874 10685 10748 221,002,112 -36.80(-0.34%)
May 10, 2010 10386 10794 10688 10785 313,349,984 +404.70(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,184 -139.90(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,040 -346.50(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,264 -60.00(-0.55%)
May 04, 2010 11150 11150 10869 10927 241,886,224 -225.00(-2.02%)
May 03, 2010 11010 11178 11010 11152 178,065,776 +143.20(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,496 -158.70(-1.42%)
Apr 29, 2010 11046 11197 11042 11167 194,299,392 +122.00(+1.10%)
Apr 28, 2010 10989 11078 10965 11045 236,298,752 +53.30(+0.48%)
Apr 27, 2010 11204 11219 10973 10992 263,332,896 -213.00(-1.90%)
Apr 26, 2010 11205 11258 11188 11205 191,878,384 +0.70(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,336 +70.00(+0.63%)
Apr 22, 2010 11120 11150 11016 11134 210,757,248 +9.40(+0.08%)
Apr 21, 2010 11117 11154 11071 11125 188,845,376 +7.80(+0.07%)
Apr 20, 2010 11093 11146 11082 11117 175,108,000 +25.10(+0.23%)
Apr 19, 2010 11018 11095 10978 11092 214,659,584 +73.30(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,944 -125.90(-1.13%)
Apr 15, 2010 11123 11154 11096 11145 202,883,984 +21.50(+0.19%)
Apr 14, 2010 11021 11125 11021 11123 223,691,232 +103.70(+0.94%)
Apr 13, 2010 11007 11039 10948 11019 178,774,336 +13.40(+0.12%)
Apr 12, 2010 10997 11030 10992 11006 153,944,000 +8.70(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,632 +70.20(+0.64%)
Apr 08, 2010 10897 10949 10844 10927 158,412,944 +29.60(+0.27%)
Apr 07, 2010 10962 10963 10846 10898 186,946,544 -72.50(-0.66%)
Apr 06, 2010 10972 10987 10928 10970 159,756,064 -3.50(-0.03%)
Apr 05, 2010 10928 10988 10924 10974 139,477,184 +46.40(+0.42%)
Apr 01, 2010 10857 10927 10927 10927 159,520,000 +70.50(+0.65%)
Mar 31, 2010 10907 10907 10833 10857 194,401,088 -50.80(-0.47%)
Mar 30, 2010 10895 10940 10867 10907 148,803,104 +11.50(+0.11%)
Mar 29, 2010 10849 10917 10849 10896 136,708,816 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,224 +9.20(+0.08%)
Mar 25, 2010 10838 10956 10834 10841 200,329,984 +5.00(+0.05%)
Mar 24, 2010 10888 10888 10825 10836 195,566,512 -52.60(-0.48%)
Mar 23, 2010 10787 10894 10785 10889 189,141,696 +102.90(+0.95%)
Mar 22, 2010 10741 10810 10695 10786 157,199,008 +43.90(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,160 -37.20(-0.35%)
Mar 18, 2010 10733 10784 10728 10779 153,283,808 +45.50(+0.42%)
Mar 17, 2010 10686 10768 10686 10734 194,188,848 +47.70(+0.45%)
Mar 16, 2010 10642 10694 10622 10686 227,418,240 +43.80(+0.41%)
Mar 15, 2010 10623 10644 10582 10642 160,571,456 +17.50(+0.16%)
Mar 12, 2010 10612 10645 10595 10625 166,141,984 +12.90(+0.12%)
Mar 11, 2010 10561 10612 10507 10612 149,994,304 +44.50(+0.42%)
Mar 10, 2010 10560 10602 10526 10567 186,565,744 +2.90(+0.03%)
Mar 09, 2010 10552 10613 10534 10564 219,857,408 +11.90(+0.11%)
Mar 08, 2010 10564 10588 10542 10552 171,783,200 -13.70(-0.13%)
Mar 05, 2010 10445 10572 10445 10566 184,269,344 +122.10(+1.17%)
Mar 04, 2010 10396 10452 10391 10444 165,735,696 +47.30(+0.45%)
Mar 03, 2010 10406 10470 10377 10397 183,286,016 -9.20(-0.09%)
Mar 02, 2010 10404 10457 10389 10406 217,178,160 +2.20(+0.02%)
Mar 01, 2010 10326 10414 10326 10404 173,754,864 +78.50(+0.76%)
Feb 26, 2010 10321 10354 10272 10325 282,115,904 +4.30(+0.04%)
Feb 25, 2010 10367 10367 10186 10321 242,552,688 -53.20(-0.51%)
Feb 24, 2010 10284 10394 10284 10374 181,445,664 +91.80(+0.89%)
Feb 23, 2010 10383 10411 10268 10282 190,737,312 -101.00(-0.97%)
Feb 22, 2010 10402 10434 10369 10383 158,442,400 -18.90(-0.18%)
Feb 19, 2010 10388 10438 10339 10402 241,749,648 +9.40(+0.09%)
Feb 18, 2010 10309 10407 10294 10393 185,314,112 +83.70(+0.81%)
Feb 17, 2010 10262 10320 10262 10309 193,265,968 +40.40(+0.39%)
Feb 16, 2010 10101 10280 10101 10269 234,898,144 +169.70(+1.68%)
Feb 12, 2010 10137 10099 10099 10099 296,510,016 -45.10(-0.44%)
Feb 11, 2010 10038 10162 9977 10144 194,473,568 +105.80(+1.05%)
Feb 10, 2010 10056 10086 9963 10038 178,601,040 -20.20(-0.20%)
Feb 09, 2010 9910 10139 9910 10059 236,211,632 +150.21(+1.52%)
Feb 08, 2010 10005 10029 9904 9908 216,271,168 -103.81(-1.04%)
Feb 05, 2010 10004 10032 9835 10012 308,320,064 +10.00(+0.10%)
Feb 04, 2010 10273 10273 9998 10002 304,246,432 -268.30(-2.61%)
Feb 03, 2010 10292 10307 10232 10270 198,939,472 -26.30(-0.26%)
Feb 02, 2010 10186 10315 10174 10297 237,139,904 +111.30(+1.09%)
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.