Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.54 13.93 13.54 13.83 7,038 -0.02(-0.15%)
Sep 29, 2009 13.78 14.47 13.72 13.85 97,887 +0.08(+0.58%)
Sep 28, 2009 13.50 13.77 13.50 13.77 6,940 +0.32(+2.40%)
Sep 25, 2009 13.60 13.60 13.44 13.45 4,910 -0.24(-1.76%)
Sep 24, 2009 13.96 13.96 13.51 13.69 24,113 -0.29(-2.08%)
Sep 23, 2009 14.25 14.29 13.98 13.98 20,079 -0.21(-1.48%)
Sep 22, 2009 14.23 14.45 14.06 14.19 20,535 +0.19(+1.36%)
Sep 21, 2009 14.01 14.29 13.83 14.00 44,518 -0.20(-1.39%)
Sep 18, 2009 14.03 14.23 14.03 14.20 22,829 +0.15(+1.05%)
Sep 17, 2009 14.03 14.20 14.00 14.05 10,565 -0.01(-0.11%)
Sep 16, 2009 13.96 14.11 13.96 14.06 16,599 +0.35(+2.57%)
Sep 15, 2009 13.65 13.80 13.64 13.71 5,730 +0.05(+0.36%)
Sep 14, 2009 13.52 13.75 13.41 13.66 15,099 +0.12(+0.91%)
Sep 11, 2009 13.52 13.69 13.52 13.54 13,504 +0.04(+0.30%)
Sep 10, 2009 13.44 13.57 13.19 13.50 6,132 +0.07(+0.52%)
Sep 09, 2009 13.46 13.51 13.30 13.43 49,766 +0.07(+0.52%)
Sep 08, 2009 13.23 13.39 13.14 13.36 9,956 +0.38(+2.95%)
Sep 04, 2009 12.85 13.02 12.82 12.98 5,739 +0.17(+1.31%)
Sep 03, 2009 12.51 12.81 11.72 12.81 8,923 +0.44(+3.56%)
Sep 02, 2009 12.70 12.71 11.49 12.37 96,519 -0.32(-2.52%)
Sep 01, 2009 12.83 13.01 12.69 12.69 24,500 -0.35(-2.69%)
Aug 31, 2009 13.20 13.20 12.96 13.04 8,135 -0.26(-1.95%)
Aug 28, 2009 13.40 13.40 13.29 13.30 2,150 +0.00(+0.00%)
Aug 27, 2009 13.11 13.37 12.96 13.30 7,179 +0.00(+0.00%)
Aug 26, 2009 13.36 13.36 13.13 13.30 72,276 -0.04(-0.30%)
Aug 25, 2009 13.35 13.69 13.30 13.34 11,074 +0.12(+0.94%)
Aug 24, 2009 13.26 13.39 13.22 13.22 22,433 +0.15(+1.12%)
Aug 21, 2009 12.58 13.13 12.58 13.07 17,800 +0.67(+5.37%)
Aug 20, 2009 12.66 12.82 12.40 12.40 10,191 -0.26(-2.03%)
Aug 19, 2009 12.38 12.69 12.22 12.66 14,209 +0.06(+0.48%)
Aug 18, 2009 12.05 13.20 12.03 12.60 7,926 +0.59(+4.91%)
Aug 17, 2009 12.20 12.41 12.01 12.01 19,506 -0.25(-2.04%)
Aug 14, 2009 12.87 12.87 12.26 12.26 12,056 -0.60(-4.67%)
Aug 13, 2009 12.73 12.90 12.73 12.86 11,206 +0.30(+2.39%)
Aug 12, 2009 12.44 12.64 12.44 12.56 1,890 +0.11(+0.88%)
Aug 11, 2009 12.47 12.69 12.40 12.45 10,800 -0.05(-0.40%)
Aug 10, 2009 12.42 12.55 12.42 12.50 3,600 -0.13(-1.04%)
Aug 07, 2009 12.64 12.67 12.18 12.63 5,559 +0.02(+0.19%)
Aug 06, 2009 12.69 12.69 12.53 12.61 4,894 -0.05(-0.42%)
Aug 05, 2009 12.90 12.90 12.40 12.66 16,244 +0.03(+0.25%)
Aug 04, 2009 12.62 12.71 12.62 12.63 7,630 -0.00(-0.01%)
Aug 03, 2009 12.53 12.63 12.43 12.63 27,098 +0.30(+2.43%)
Jul 31, 2009 12.29 12.94 12.19 12.33 16,414 +0.12(+0.98%)
Jul 30, 2009 12.00 12.28 12.00 12.21 14,138 +0.29(+2.40%)
Jul 29, 2009 12.05 12.07 11.92 11.92 4,956 -0.21(-1.70%)
Jul 28, 2009 12.03 12.20 12.01 12.13 16,641 +0.13(+1.08%)
Jul 27, 2009 12.40 13.00 11.94 12.00 13,025 -0.38(-3.07%)
Jul 24, 2009 12.45 12.45 11.93 12.38 168 +0.45(+3.75%)
Jul 23, 2009 11.66 11.96 11.66 11.93 9,711 +0.30(+2.59%)
Jul 22, 2009 11.46 12.02 11.46 11.63 6,270 +0.12(+1.06%)
Jul 21, 2009 11.74 11.74 11.51 11.51 11,169 -0.18(-1.54%)
Jul 20, 2009 12.33 12.33 11.50 11.69 14,750 +0.34(+3.00%)
Jul 17, 2009 11.53 11.53 11.35 11.35 9,815 -0.14(-1.19%)
Jul 16, 2009 11.31 11.49 11.31 11.49 9,436 +0.13(+1.12%)
Jul 15, 2009 11.13 11.36 11.13 11.36 10,488 +0.52(+4.80%)
Jul 14, 2009 10.84 10.84 10.81 10.84 2,254 +0.16(+1.50%)
Jul 13, 2009 10.59 10.72 10.53 10.68 5,400 +0.15(+1.42%)
Jul 10, 2009 10.43 10.60 10.28 10.53 6,892 +0.04(+0.36%)
Jul 09, 2009 10.60 10.60 10.49 10.49 2,102 +0.14(+1.34%)
Jul 08, 2009 10.39 10.40 10.28 10.35 11,135 -0.15(-1.40%)
Jul 07, 2009 10.79 10.79 10.50 10.50 1,307 -0.20(-1.88%)
Jul 06, 2009 10.67 10.70 10.52 10.70 1,549 -0.21(-1.90%)
Jul 02, 2009 10.97 10.97 10.77 10.91 3,888 -0.31(-2.73%)
Jul 01, 2009 11.24 11.24 11.21 11.21 500 +0.17(+1.57%)
Jun 30, 2009 11.05 11.05 11.04 11.04 452 +0.04(+0.38%)
Jun 29, 2009 11.00 11.00 10.87 11.00 1,709 +0.26(+2.40%)
Jun 26, 2009 10.97 10.97 10.74 10.74 1,200 +0.06(+0.58%)
Jun 25, 2009 10.62 10.69 10.62 10.68 2,157 +0.07(+0.66%)
Jun 24, 2009 11.07 11.07 10.61 10.61 1,820 -0.09(-0.84%)
Jun 23, 2009 10.54 10.70 10.54 10.70 1,100 -0.17(-1.56%)
Jun 18, 2009 10.95 10.87 10.87 10.87 1,400 -0.07(-0.62%)
Jun 17, 2009 10.99 11.20 10.94 10.94 1,502 -0.12(-1.10%)
Jun 16, 2009 11.31 11.31 10.44 11.06 1,900 -0.18(-1.60%)
Jun 15, 2009 11.23 11.24 11.23 11.24 1,150 -0.63(-5.31%)
Jun 12, 2009 11.69 11.87 11.69 11.87 1,300 +0.11(+0.94%)
Jun 11, 2009 11.76 11.76 11.76 11.76 400 +0.06(+0.48%)
Jun 10, 2009 11.78 11.78 11.45 11.70 4,541 +0.00(+0.02%)
Jun 09, 2009 11.66 11.88 11.39 11.70 11,254 +0.38(+3.33%)
Jun 08, 2009 11.36 11.36 11.13 11.32 2,195 -0.04(-0.40%)
Jun 05, 2009 11.85 11.85 11.34 11.37 4,000 -0.29(-2.49%)
Jun 04, 2009 11.49 11.70 11.49 11.66 2,354 +0.21(+1.83%)
Jun 03, 2009 11.89 11.89 11.45 11.45 1,500 -0.70(-5.76%)
Jun 02, 2009 12.34 12.34 12.08 12.15 5,812 +0.33(+2.78%)
Jun 01, 2009 11.71 12.08 11.66 11.82 2,462 +0.58(+5.17%)
May 29, 2009 11.33 11.40 11.24 11.24 1,900 +0.08(+0.73%)
May 28, 2009 11.35 11.40 11.16 11.16 830 -0.16(-1.42%)
May 27, 2009 11.00 11.40 11.00 11.32 1,028 +0.20(+1.82%)
May 22, 2009 11.04 11.12 11.12 11.12 1,200 -0.09(-0.82%)
May 21, 2009 10.87 11.21 10.87 11.21 2,700 -0.15(-1.36%)
May 20, 2009 11.32 11.37 11.32 11.37 1,145 +0.20(+1.75%)
May 19, 2009 11.08 11.18 10.64 11.17 5,195 +0.17(+1.55%)
May 18, 2009 9.960 11.00 9.960 11.00 1,529 +0.62(+5.93%)
May 15, 2009 10.65 10.65 10.17 10.38 4,055 +0.13(+1.31%)
May 14, 2009 10.20 10.61 10.20 10.25 1,210 +0.11(+1.08%)
May 13, 2009 10.59 10.59 10.11 10.14 4,490 -0.68(-6.28%)
May 12, 2009 11.00 11.00 10.70 10.82 1,015 +0.57(+5.56%)
May 11, 2009 10.59 11.03 10.25 10.25 2,580 -0.85(-7.69%)
May 08, 2009 11.05 11.16 11.03 11.10 5,641 +0.35(+3.29%)
May 07, 2009 10.92 11.40 10.58 10.75 21,313 -0.13(-1.19%)
May 06, 2009 11.71 11.71 10.66 10.88 10,155 +0.16(+1.49%)
May 05, 2009 8.960 10.72 8.340 10.72 6,143 +0.82(+8.28%)
May 04, 2009 10.44 10.44 9.900 9.900 1,409 -0.02(-0.20%)
May 01, 2009 9.850 9.920 9.850 9.920 600 +0.05(+0.51%)
Apr 30, 2009 10.00 10.00 9.840 9.870 3,100 +0.16(+1.65%)
Apr 29, 2009 9.710 9.710 9.710 9.710 900 +0.28(+2.97%)
Apr 28, 2009 9.450 9.500 9.430 9.430 1,865 -0.21(-2.18%)
Apr 27, 2009 9.560 9.640 9.530 9.640 2,028 -0.13(-1.33%)
Apr 24, 2009 9.755 9.830 9.690 9.770 2,600 +0.21(+2.20%)
Apr 23, 2009 9.418 9.560 9.380 9.560 799 +0.29(+3.13%)
Apr 22, 2009 9.350 9.350 9.270 9.270 1,700 +0.11(+1.23%)
Apr 21, 2009 9.010 9.157 8.910 9.157 4,800 +0.15(+1.63%)
Apr 20, 2009 9.100 9.100 8.900 9.011 2,996 -0.82(-8.34%)
Apr 17, 2009 9.800 9.830 9.740 9.830 1,667 +0.07(+0.72%)
Apr 16, 2009 9.721 9.760 9.721 9.760 400 +0.49(+5.29%)
Apr 15, 2009 8.860 9.300 8.860 9.270 1,406 +0.07(+0.76%)
Apr 14, 2009 8.600 9.270 7.940 9.200 11,594 -0.16(-1.69%)
Apr 13, 2009 9.170 9.358 9.170 9.358 4,283 +0.14(+1.53%)
Apr 09, 2009 8.980 9.217 8.980 9.217 3,405 +0.66(+7.67%)
Apr 07, 2009 8.560 8.560 8.560 8.560 600 -0.37(-4.14%)
Apr 06, 2009 9.460 9.460 8.650 8.930 3,088 +0.20(+2.29%)
Apr 03, 2009 8.270 9.000 7.840 8.730 2,300 +0.08(+0.92%)
Apr 02, 2009 8.540 8.650 8.540 8.650 1,800 +0.28(+3.35%)
Apr 01, 2009 7.880 8.370 7.880 8.370 6,937 +0.76(+9.99%)
Mar 30, 2009 7.610 7.610 7.610 7.610 3,000 -0.98(-11.41%)
Mar 26, 2009 8.370 8.590 8.370 8.590 7,800 +0.25(+3.00%)
Mar 25, 2009 8.440 8.500 8.210 8.340 19,267 -0.36(-4.14%)
Mar 24, 2009 10.15 10.15 8.580 8.700 32,636 +0.03(+0.35%)
Mar 23, 2009 7.500 8.900 7.500 8.670 8,044 +0.52(+6.38%)
Mar 20, 2009 8.100 8.280 8.100 8.150 3,300 +0.26(+3.30%)
Mar 18, 2009 7.890 7.890 7.890 7.890 0 +0.39(+5.20%)
Mar 17, 2009 6.500 7.500 6.500 7.500 1,050 -0.29(-3.72%)
Mar 16, 2009 7.940 7.940 7.650 7.790 9,085 +0.15(+1.95%)
Mar 13, 2009 7.650 7.650 7.500 7.641 0 +0.16(+2.12%)
Mar 12, 2009 7.240 7.482 7.240 7.482 8,327 +0.28(+3.95%)
Mar 11, 2009 7.198 7.198 7.198 7.198 125 +0.08(+1.15%)
Mar 10, 2009 6.930 7.116 6.930 7.116 770 +0.48(+7.17%)
Mar 06, 2009 6.780 6.640 6.640 6.640 3,200 -0.14(-2.08%)
Mar 05, 2009 7.150 7.150 6.750 6.781 1,900 -0.39(-5.46%)
Mar 04, 2009 7.150 7.172 7.150 7.172 1,000 +0.26(+3.80%)
Mar 02, 2009 7.110 7.135 6.910 6.910 5,961 -0.55(-7.32%)
Feb 27, 2009 7.570 7.570 7.410 7.456 0 -0.10(-1.38%)
Feb 26, 2009 7.570 7.690 7.560 7.560 2,454 +0.33(+4.56%)
Feb 25, 2009 7.230 7.230 7.230 7.230 300 -0.15(-2.03%)
Feb 24, 2009 7.300 7.380 7.300 7.380 500 +0.19(+2.70%)
Feb 23, 2009 7.360 7.370 7.170 7.186 4,900 -0.29(-3.93%)
Feb 20, 2009 7.250 7.580 7.160 7.480 4,719 -0.20(-2.60%)
Feb 19, 2009 7.760 7.760 7.680 7.680 5,382 +0.01(+0.08%)
Feb 18, 2009 7.764 7.764 7.620 7.674 2,164 -0.14(-1.74%)
Feb 17, 2009 7.890 8.000 7.810 7.810 11,449 -0.68(-8.01%)
Feb 12, 2009 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Feb 11, 2009 8.410 8.620 8.410 8.490 2,480 -0.12(-1.41%)
Feb 10, 2009 8.880 8.900 8.611 8.611 10,718 -0.39(-4.32%)
Feb 09, 2009 8.770 9.000 8.770 9.000 12,522 +0.33(+3.81%)
Feb 06, 2009 8.600 8.670 8.593 8.670 8,102 +0.13(+1.52%)
Feb 05, 2009 8.380 8.540 8.380 8.540 5,150 +0.22(+2.64%)
Feb 04, 2009 8.570 8.640 8.280 8.320 10,976 -0.11(-1.30%)
Feb 03, 2009 8.450 8.450 8.430 8.430 2,400 +0.07(+0.84%)
Feb 02, 2009 8.460 8.460 8.240 8.360 2,905 -0.17(-1.99%)
Jan 30, 2009 8.530 8.530 8.530 8.530 0 -0.20(-2.29%)
Jan 29, 2009 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Jan 28, 2009 8.720 8.990 8.690 8.730 4,134 +0.26(+3.07%)
Jan 27, 2009 8.420 8.540 8.420 8.470 984 +0.08(+0.95%)
Jan 26, 2009 8.320 8.470 8.320 8.390 2,375 +0.01(+0.12%)
Jan 23, 2009 8.280 8.380 8.120 8.380 5,300 +0.10(+1.21%)
Jan 22, 2009 7.940 8.430 7.940 8.280 1,170 -0.33(-3.83%)
Jan 21, 2009 8.310 8.610 8.310 8.610 1,017 +0.44(+5.39%)
Jan 20, 2009 8.880 8.880 8.170 8.170 2,285 -0.96(-10.51%)
Jan 16, 2009 8.900 9.130 8.900 9.130 25,000 +0.70(+8.30%)
Jan 15, 2009 8.710 8.710 8.320 8.430 14,958 -0.22(-2.54%)
Jan 14, 2009 9.250 9.250 8.550 8.650 29,373 -0.68(-7.33%)
Jan 13, 2009 9.310 9.334 8.870 9.334 5,215 +0.01(+0.15%)
Jan 12, 2009 9.540 9.690 9.320 9.320 9,980 -0.39(-4.02%)
Jan 09, 2009 9.911 9.960 9.680 9.710 16,951 -0.09(-0.92%)
Jan 08, 2009 9.620 9.800 9.620 9.800 400 -0.08(-0.83%)
Jan 07, 2009 10.33 10.33 9.882 9.882 3,885 -0.42(-4.05%)
Jan 06, 2009 9.680 10.30 9.670 10.30 28,444 +0.41(+4.15%)
Jan 05, 2009 9.840 9.900 9.750 9.890 2,060 +0.14(+1.47%)
Jan 02, 2009 9.494 9.747 9.370 9.747 0 +0.51(+5.49%)
Jan 01, 2009 9.300 9.320 9.090 9.240 0 +0.00(+0.00%)
Dec 31, 2008 9.300 9.320 9.090 9.240 2,563 -0.01(-0.06%)
Dec 30, 2008 9.390 9.400 8.970 9.246 42,072 -0.15(-1.59%)
Dec 29, 2008 9.480 9.490 9.280 9.396 20,495 +0.07(+0.70%)
Dec 26, 2008 9.330 9.330 9.330 9.330 7,500 -0.22(-2.30%)
Dec 24, 2008 9.670 9.670 9.481 9.550 13,969 +0.19(+2.03%)
Dec 23, 2008 9.400 9.400 9.360 9.360 5,900 +0.01(+0.13%)
Dec 22, 2008 9.450 9.450 9.321 9.348 3,105 -0.08(-0.87%)
Dec 19, 2008 9.500 9.630 9.390 9.430 26,200 -0.01(-0.08%)
Dec 18, 2008 9.880 9.880 9.438 9.438 5,326 -0.31(-3.20%)
Dec 17, 2008 9.590 9.799 9.590 9.750 10,216 -0.02(-0.20%)
Dec 16, 2008 9.310 9.770 9.308 9.770 5,499 +0.60(+6.54%)
Dec 15, 2008 9.460 9.460 9.150 9.170 29,253 +0.00(+0.00%)
Dec 12, 2008 8.720 9.180 8.720 9.170 6,578 -0.02(-0.22%)
Dec 11, 2008 9.280 9.280 9.190 9.190 944 -0.07(-0.76%)
Dec 10, 2008 9.310 9.310 9.150 9.260 3,765 +0.23(+2.57%)
Dec 09, 2008 9.010 9.269 8.800 9.028 24,786 -0.00(-0.01%)
Dec 08, 2008 8.750 9.043 8.750 9.029 7,012 +0.72(+8.72%)
Dec 05, 2008 8.390 8.390 8.250 8.304 5,880 -0.14(-1.61%)
Dec 04, 2008 8.710 8.710 8.430 8.440 3,644 -0.12(-1.40%)
Dec 03, 2008 8.540 8.560 8.540 8.560 2,500 +0.06(+0.71%)
Dec 02, 2008 8.570 8.570 8.406 8.500 3,938 +0.00(+0.05%)
Dec 01, 2008 8.970 8.970 8.470 8.496 3,576 -0.48(-5.39%)
Nov 28, 2008 8.880 8.980 8.880 8.980 2,158 +0.03(+0.33%)
Nov 26, 2008 8.761 9.070 8.761 8.950 13,264 +0.13(+1.47%)
Nov 25, 2008 10.05 10.05 8.460 8.820 10,827 +0.27(+3.16%)
Nov 24, 2008 7.970 8.610 7.970 8.550 6,636 +0.94(+12.35%)
Nov 21, 2008 7.650 7.930 7.584 7.610 3,310 +0.08(+1.06%)
Nov 20, 2008 8.000 8.225 7.530 7.530 16,186 -0.67(-8.17%)
Nov 19, 2008 8.640 8.640 8.200 8.200 820 -0.50(-5.75%)
Nov 18, 2008 8.930 9.000 8.500 8.700 6,250 -0.17(-1.92%)
Nov 17, 2008 8.620 9.080 8.620 8.870 16,175 -0.52(-5.53%)
Nov 14, 2008 8.380 9.420 8.380 9.389 1,112 +0.14(+1.49%)
Nov 13, 2008 8.670 9.251 8.650 9.251 10,448 +0.23(+2.56%)
Nov 12, 2008 9.080 9.250 9.000 9.020 2,834 -0.53(-5.53%)
Nov 11, 2008 9.520 9.660 9.380 9.548 11,500 -0.26(-2.67%)
Nov 10, 2008 10.66 10.66 9.810 9.810 5,150 -0.43(-4.20%)
Nov 07, 2008 10.27 10.33 10.24 10.24 1,725 +0.24(+2.40%)
Nov 06, 2008 10.88 10.88 10.00 10.00 22,200 -0.68(-6.37%)
Nov 05, 2008 10.86 11.26 10.62 10.68 15,381 -0.40(-3.61%)
Nov 04, 2008 10.65 11.20 10.65 11.08 9,760 +0.65(+6.23%)
Nov 03, 2008 10.50 10.76 10.43 10.43 3,763 +0.03(+0.29%)
Oct 31, 2008 10.22 10.53 10.05 10.40 19,000 +0.16(+1.54%)
Oct 30, 2008 10.21 10.30 10.21 10.24 4,500 +0.06(+0.61%)
Oct 29, 2008 10.14 10.20 9.840 10.18 9,806 +1.07(+11.72%)
Oct 28, 2008 9.730 9.730 9.112 9.112 710 -0.01(-0.15%)
Oct 27, 2008 9.270 9.420 9.110 9.126 8,865 -0.53(-5.53%)
Oct 24, 2008 9.810 10.50 8.570 9.660 53,119 -0.30(-3.01%)
Oct 23, 2008 10.61 10.61 9.910 9.960 9,867 +0.03(+0.30%)
Oct 22, 2008 10.27 10.57 9.930 9.930 5,491 -1.07(-9.73%)
Oct 21, 2008 12.17 12.17 10.94 11.00 8,255 -0.50(-4.35%)
Oct 20, 2008 11.25 11.50 11.25 11.50 15,200 +0.61(+5.60%)
Oct 17, 2008 11.22 11.22 10.73 10.89 2,411 +0.29(+2.72%)
Oct 16, 2008 10.94 10.94 10.56 10.60 1,200 +0.07(+0.69%)
Oct 15, 2008 11.40 11.50 10.53 10.53 7,850 -1.26(-10.70%)
Oct 14, 2008 12.81 12.94 11.79 11.79 8,454 +0.30(+2.61%)
Oct 13, 2008 11.70 11.70 10.83 11.49 18,800 +1.26(+12.32%)
Oct 10, 2008 10.60 20.05 0.0100 10.23 19,775 -1.20(-10.50%)
Oct 09, 2008 11.81 11.81 11.43 11.43 994 -0.13(-1.12%)
Oct 08, 2008 11.43 11.68 11.25 11.56 11,655 -0.72(-5.86%)
Oct 07, 2008 12.97 12.97 12.28 12.28 1,025 -0.80(-6.12%)
Oct 06, 2008 14.45 14.45 12.67 13.08 4,660 -1.37(-9.48%)
Oct 03, 2008 14.53 14.61 14.45 14.45 4,868 +0.61(+4.41%)
Oct 02, 2008 14.54 14.55 13.84 13.84 5,448 -1.14(-7.61%)
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.