Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 10069 10191 10069 10186 198,428,944 +118.20(+1.17%)
Jan 29, 2010 10122 10239 10044 10067 316,897,440 -53.20(-0.53%)
Jan 28, 2010 10237 10259 10055 10120 240,051,040 -115.70(-1.13%)
Jan 27, 2010 10194 10255 10104 10236 262,171,776 +41.90(+0.41%)
Jan 26, 2010 10195 10285 10156 10194 217,297,008 -2.60(-0.03%)
Jan 25, 2010 10175 10257 10172 10197 215,331,504 +23.90(+0.23%)
Jan 22, 2010 10390 10390 10158 10173 323,660,576 -216.90(-2.09%)
Jan 21, 2010 10604 10615 10375 10390 304,288,864 -213.30(-2.01%)
Jan 20, 2010 10720 10720 10517 10603 203,272,320 -122.20(-1.14%)
Jan 19, 2010 10608 10730 10592 10725 192,151,984 +115.70(+1.09%)
Jan 15, 2010 10707 10610 10610 10610 362,929,984 -100.80(-0.94%)
Jan 14, 2010 10680 10724 10667 10710 201,316,560 +29.70(+0.28%)
Jan 13, 2010 10628 10709 10614 10681 202,846,256 +53.50(+0.50%)
Jan 12, 2010 10663 10663 10569 10627 219,299,776 -36.70(-0.34%)
Jan 11, 2010 10620 10676 10592 10664 182,045,104 +45.80(+0.43%)
Jan 08, 2010 10606 10619 10554 10618 172,712,176 +11.30(+0.11%)
Jan 07, 2010 10571 10612 10505 10607 217,391,184 +33.20(+0.31%)
Jan 06, 2010 10565 10595 10546 10574 186,042,928 +1.70(+0.02%)
Jan 05, 2010 10585 10585 10522 10572 188,542,224 -12.00(-0.11%)
Jan 04, 2010 10431 10605 10431 10584 179,781,696 +156.00(+1.50%)
Dec 31, 2009 10548 10428 10428 10428 137,940,000 -120.50(-1.14%)
Dec 30, 2009 10544 10551 10506 10548 110,160,280 +3.10(+0.03%)
Dec 29, 2009 10548 10580 10544 10545 92,887,096 -1.70(-0.02%)
Dec 28, 2009 10518 10552 10506 10547 102,007,456 +27.00(+0.26%)
Dec 24, 2009 10520 10520 10520 10520 0 +53.70(+0.51%)
Dec 23, 2009 10464 10492 10438 10466 112,455,352 +1.50(+0.01%)
Dec 22, 2009 10415 10480 10415 10465 135,075,200 +50.80(+0.49%)
Dec 21, 2009 10330 10458 10330 10414 164,467,584 +85.20(+0.82%)
Dec 18, 2009 10309 10372 10264 10329 480,075,360 +20.60(+0.20%)
Dec 17, 2009 10440 10440 10308 10308 198,858,528 -132.80(-1.27%)
Dec 16, 2009 10450 10510 10428 10441 208,305,760 -10.90(-0.10%)
Dec 15, 2009 10499 10499 10427 10452 187,559,968 -49.00(-0.47%)
Dec 14, 2009 10471 10511 10484 10501 154,359,616 +29.50(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,848 +65.70(+0.63%)
Dec 10, 2009 10336 10445 10336 10406 195,906,048 +68.80(+0.67%)
Dec 09, 2009 10283 10342 10236 10337 188,605,904 +51.00(+0.50%)
Dec 08, 2009 10385 10386 10250 10286 221,774,704 -104.10(-1.00%)
Dec 07, 2009 10387 10443 10360 10390 196,577,984 +1.20(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,592 +22.70(+0.22%)
Dec 03, 2009 10456 10508 10350 10366 243,970,144 -86.50(-0.83%)
Dec 02, 2009 10470 10514 10422 10453 159,501,472 -18.90(-0.18%)
Dec 01, 2009 10344 10501 10343 10472 190,219,360 +126.80(+1.23%)
Nov 30, 2009 10310 10364 10263 10345 223,576,048 +34.90(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,648 -154.50(-1.48%)
Nov 25, 2009 10433 10464 10464 10464 130,080,000 +30.70(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,640 -17.30(-0.17%)
Nov 23, 2009 10320 10496 10320 10451 182,347,888 +132.80(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,288 -14.20(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,440 -93.90(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,304 -11.10(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,224 +30.40(+0.29%)
Nov 16, 2009 10268 10434 10268 10407 202,566,128 +136.50(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,480 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10198 183,810,736 -93.80(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,768 +44.30(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,992 +20.10(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,592 +203.50(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,312 +17.40(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,088 +203.86(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,240 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,048 -17.53(-0.18%)
Nov 02, 2009 9712 9859 9679 9789 242,458,736 +76.71(+0.79%)
Oct 30, 2009 9962 9962 9685 9713 327,980,160 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,712 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,776 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,728 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,664 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.12(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.94(+1.33%)
Oct 21, 2009 10039 10120 9944 9949 251,047,184 -92.14(-0.92%)
Oct 20, 2009 10092 10050 9993 10042 214,501,888 -50.70(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,472 +96.29(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,344 -66.99(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,768 +47.00(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,040 +144.84(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,560 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,344 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,776 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,640 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,736 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,792 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,048 -21.61(-0.23%)
Oct 01, 2009 9712 9712 9500 9509 266,994,496 -203.00(-2.09%)
Sep 30, 2009 9742 9777 9609 9712 268,394,464 -29.92(-0.31%)
Sep 29, 2009 9790 9834 9739 9742 153,992,768 -47.16(-0.48%)
Sep 28, 2009 9663 9824 9663 9789 163,782,192 +124.17(+1.28%)
Sep 25, 2009 9707 9729 9641 9665 189,352,144 -42.25(-0.44%)
Sep 24, 2009 9750 9805 9666 9707 201,893,632 -41.11(-0.42%)
Sep 23, 2009 9831 9918 9741 9749 233,326,592 -81.32(-0.83%)
Sep 22, 2009 9780 9843 9772 9830 194,622,192 +51.01(+0.52%)
Sep 21, 2009 9819 9819 9726 9779 172,832,256 -41.34(-0.42%)
Sep 18, 2009 9785 9848 9785 9820 424,931,456 +36.28(+0.37%)
Sep 17, 2009 9790 9855 9749 9784 225,474,896 -7.79(-0.08%)
Sep 16, 2009 9684 9800 9679 9792 241,273,664 +108.30(+1.12%)
Sep 15, 2009 9626 9714 9581 9683 224,029,312 +56.61(+0.59%)
Sep 14, 2009 9598 9631 9536 9627 196,482,352 +21.39(+0.22%)
Sep 11, 2009 9625 9650 9572 9605 196,756,272 -22.07(-0.23%)
Sep 10, 2009 9547 9633 9508 9627 234,133,936 +80.26(+0.84%)
Sep 09, 2009 9497 9577 9476 9547 190,820,960 +49.88(+0.53%)
Sep 08, 2009 9440 9511 9440 9497 202,374,624 +56.07(+0.59%)
Sep 04, 2009 9345 9441 9441 9441 152,400,000 +96.66(+1.03%)
Sep 03, 2009 9282 9350 9253 9345 168,746,480 +63.94(+0.69%)
Sep 02, 2009 9306 9331 9262 9281 175,204,880 -29.93(-0.32%)
Sep 01, 2009 9492 9558 9292 9311 267,680,464 -185.68(-1.96%)
Aug 31, 2009 9543 9543 9436 9496 201,604,464 -47.92(-0.50%)
Aug 28, 2009 9583 9630 9496 9544 205,767,840 -36.43(-0.38%)
Aug 27, 2009 9542 9610 9459 9581 163,977,424 +37.11(+0.39%)
Aug 26, 2009 9539 9583 9486 9544 154,665,200 +4.23(+0.04%)
Aug 25, 2009 9509 9620 9509 9539 173,892,992 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,608 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,544 +155.91(+1.67%)
Aug 20, 2009 9279 9364 9268 9350 151,740,992 +70.89(+0.76%)
Aug 19, 2009 9209 9313 9132 9279 176,905,424 +61.22(+0.66%)
Aug 18, 2009 9134 9234 9134 9218 158,533,040 +82.60(+0.90%)
Aug 17, 2009 9314 9314 9117 9135 207,096,672 -186.06(-2.00%)
Aug 14, 2009 9398 9402 9233 9321 172,778,704 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,904 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,816 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,168 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,312 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,800 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,376 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,640 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,240 +33.63(+0.36%)
Aug 03, 2009 9174 9298 9174 9287 221,688,368 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,368 +17.15(+0.19%)
Jul 30, 2009 9073 9246 9073 9154 232,412,368 +83.74(+0.92%)
Jul 29, 2009 9092 9095 9014 9071 190,509,328 -26.00(-0.29%)
Jul 28, 2009 9107 9125 9007 9097 198,271,824 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,208 +15.27(+0.17%)
Jul 24, 2009 9066 9101 9007 9093 214,306,672 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,472 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,248 -34.68(-0.39%)
Jul 21, 2009 8848 8927 8811 8916 218,906,256 +67.79(+0.77%)
Jul 20, 2009 8746 8855 8746 8848 213,730,896 +104.21(+1.19%)
Jul 17, 2009 8712 8754 8674 8744 301,413,216 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,696 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,552 +256.72(+3.07%)
Jul 14, 2009 8331 8361 8285 8359 189,165,968 +27.81(+0.33%)
Jul 13, 2009 8147 8332 8189 8332 253,519,520 +185.16(+2.27%)
Jul 10, 2009 8182 8184 8093 8147 174,256,128 -36.65(-0.45%)
Jul 09, 2009 8179 8229 8145 8183 192,660,944 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,216 +14.81(+0.18%)
Jul 07, 2009 8325 8326 8154 8164 210,875,264 -161.27(-1.94%)
Jul 06, 2009 8279 8328 8206 8325 206,904,912 +44.13(+0.53%)
Jul 02, 2009 8503 8503 8281 8281 157,795,968 -223.32(-2.63%)
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.