Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.31 11.53 11.31 11.53 10,300 +0.21(+1.86%)
Nov 27, 2009 11.13 11.32 11.13 11.32 700 +0.05(+0.44%)
Nov 25, 2009 11.35 11.35 11.27 11.27 5,900 -0.10(-0.88%)
Nov 24, 2009 11.48 11.48 11.13 11.37 38,308 -0.11(-0.96%)
Nov 23, 2009 11.41 11.48 11.40 11.48 9,486 -0.04(-0.35%)
Nov 20, 2009 11.53 11.53 11.44 11.52 8,738 -0.08(-0.69%)
Nov 19, 2009 11.54 11.67 11.48 11.60 8,300 -0.13(-1.11%)
Nov 18, 2009 11.70 11.77 11.55 11.73 14,169 +0.01(+0.09%)
Nov 17, 2009 11.75 11.80 11.68 11.72 5,799 -0.03(-0.25%)
Nov 16, 2009 12.22 12.22 11.73 11.75 8,864 -0.11(-0.93%)
Nov 12, 2009 11.86 11.86 11.86 11.86 0 -0.01(-0.08%)
Nov 11, 2009 11.90 11.92 11.86 11.87 4,300 -0.01(-0.08%)
Nov 10, 2009 12.10 12.10 11.88 11.88 12,000 -0.17(-1.38%)
Nov 09, 2009 12.06 12.10 12.00 12.05 13,059 -0.02(-0.20%)
Nov 06, 2009 12.12 12.17 12.05 12.07 3,100 -0.12(-1.03%)
Nov 05, 2009 12.11 12.21 12.08 12.20 9,700 +0.06(+0.54%)
Nov 04, 2009 12.14 12.20 12.10 12.13 17,074 -0.04(-0.32%)
Nov 03, 2009 12.16 12.20 12.07 12.17 13,800 +0.01(+0.07%)
Nov 02, 2009 12.14 12.24 12.09 12.16 9,900 +0.06(+0.50%)
Oct 30, 2009 12.16 12.20 12.08 12.10 18,200 -0.03(-0.25%)
Oct 29, 2009 12.09 12.13 12.08 12.13 1,100 +0.01(+0.08%)
Oct 28, 2009 12.14 12.22 12.12 12.12 4,044 -0.03(-0.25%)
Oct 27, 2009 12.19 12.21 12.15 12.15 8,700 -0.05(-0.41%)
Oct 26, 2009 12.34 12.40 12.20 12.20 10,800 -0.09(-0.73%)
Oct 23, 2009 12.21 12.29 12.21 12.29 4,200 +0.12(+0.96%)
Oct 22, 2009 11.74 12.18 11.74 12.17 4,090 -0.02(-0.18%)
Oct 21, 2009 12.20 12.20 12.18 12.20 1,090 +0.03(+0.21%)
Oct 20, 2009 12.20 12.22 12.13 12.17 5,564 +0.07(+0.58%)
Oct 19, 2009 12.98 12.98 12.07 12.10 4,786 +0.02(+0.17%)
Oct 16, 2009 11.93 12.08 11.88 12.08 7,715 +0.25(+2.11%)
Oct 15, 2009 11.66 11.91 11.66 11.83 13,400 -0.16(-1.30%)
Oct 14, 2009 12.13 12.16 11.96 11.99 4,400 -0.19(-1.59%)
Oct 13, 2009 11.97 12.18 11.97 12.18 4,000 +0.20(+1.70%)
Oct 12, 2009 12.37 12.41 11.96 11.98 10,035 -0.52(-4.18%)
Oct 09, 2009 12.70 12.71 12.50 12.50 8,630 -0.26(-2.04%)
Oct 08, 2009 12.72 12.76 12.71 12.76 1,600 +0.09(+0.71%)
Oct 07, 2009 12.83 12.86 12.59 12.67 14,533 -0.15(-1.17%)
Oct 06, 2009 12.75 12.99 12.75 12.82 16,500 +0.15(+1.18%)
Oct 05, 2009 12.61 12.71 12.61 12.67 7,900 +0.07(+0.56%)
Oct 02, 2009 12.56 12.68 12.56 12.60 19,400 +0.02(+0.16%)
Oct 01, 2009 12.59 12.62 12.57 12.58 7,300 +0.03(+0.24%)
Sep 30, 2009 12.47 12.55 12.43 12.55 12,100 +0.13(+1.05%)
Sep 29, 2009 12.28 12.43 12.28 12.42 4,000 -0.23(-1.82%)
Sep 28, 2009 12.55 12.75 12.20 12.65 16,356 +0.10(+0.80%)
Sep 25, 2009 12.51 12.63 12.51 12.55 17,900 +0.08(+0.64%)
Sep 24, 2009 12.54 12.61 12.47 12.47 16,900 -0.04(-0.32%)
Sep 23, 2009 12.52 12.55 12.37 12.51 17,640 -0.01(-0.08%)
Sep 22, 2009 12.37 12.52 12.36 12.52 7,793 +0.18(+1.46%)
Sep 21, 2009 12.27 12.34 12.25 12.34 9,541 -0.01(-0.08%)
Sep 18, 2009 12.35 12.50 12.27 12.35 10,336 -0.08(-0.64%)
Sep 17, 2009 13.34 13.34 12.35 12.43 6,485 +0.00(+0.00%)
Sep 16, 2009 12.41 12.43 12.37 12.43 1,818 +0.08(+0.65%)
Sep 15, 2009 12.38 12.38 12.35 12.35 700 -0.02(-0.15%)
Sep 11, 2009 12.36 12.37 12.37 12.37 10,200 -0.02(-0.17%)
Sep 10, 2009 12.14 12.81 12.11 12.39 18,530 +0.22(+1.81%)
Sep 09, 2009 12.05 12.17 12.05 12.17 10,816 +0.11(+0.91%)
Sep 08, 2009 12.05 12.11 12.00 12.06 2,913 +0.01(+0.08%)
Sep 04, 2009 11.90 12.05 11.88 12.05 10,849 +0.20(+1.69%)
Sep 03, 2009 11.75 11.85 11.75 11.85 8,450 +0.18(+1.54%)
Sep 02, 2009 11.80 11.80 11.60 11.67 10,650 -0.18(-1.52%)
Sep 01, 2009 11.88 12.00 11.69 11.85 9,777 +0.04(+0.34%)
Aug 31, 2009 11.58 11.81 11.58 11.81 4,500 +0.13(+1.11%)
Aug 28, 2009 11.70 11.71 11.67 11.68 7,500 +0.01(+0.10%)
Aug 27, 2009 11.60 11.72 11.55 11.67 30,924 +0.11(+0.93%)
Aug 26, 2009 11.55 11.61 11.54 11.56 22,200 +0.06(+0.52%)
Aug 25, 2009 11.54 11.55 11.50 11.50 6,800 +0.00(+0.00%)
Aug 24, 2009 11.54 11.58 11.40 11.50 4,240 -0.04(-0.35%)
Aug 21, 2009 11.40 11.54 11.36 11.54 5,562 +0.22(+1.94%)
Aug 20, 2009 11.32 11.32 11.32 11.32 250 +0.04(+0.35%)
Aug 19, 2009 11.30 11.32 11.20 11.28 7,601 -0.06(-0.53%)
Aug 18, 2009 11.49 11.49 11.27 11.34 1,803 -0.01(-0.09%)
Aug 17, 2009 11.40 12.29 11.35 11.35 488 -0.05(-0.44%)
Aug 13, 2009 11.31 11.40 11.40 11.40 2,700 +0.19(+1.69%)
Aug 12, 2009 11.21 11.21 11.21 11.21 865 -0.04(-0.36%)
Aug 11, 2009 11.25 11.25 11.25 11.25 400 +0.00(+0.00%)
Aug 07, 2009 11.19 11.25 11.25 11.25 4,200 -0.06(-0.53%)
Aug 06, 2009 11.41 11.41 11.31 11.31 1,400 -0.20(-1.74%)
Aug 05, 2009 11.55 11.59 11.36 11.51 3,788 -0.05(-0.43%)
Aug 04, 2009 11.55 11.63 11.55 11.56 8,184 +0.03(+0.26%)
Aug 03, 2009 11.52 11.65 11.52 11.53 53,210 +0.02(+0.17%)
Jul 31, 2009 11.23 11.51 11.23 11.51 5,498 +0.30(+2.68%)
Jul 30, 2009 11.21 11.21 11.21 11.21 100 +0.05(+0.45%)
Jul 29, 2009 11.15 11.16 11.15 11.16 3,900 +0.03(+0.27%)
Jul 28, 2009 11.13 11.13 11.04 11.13 800 +0.09(+0.82%)
Jul 27, 2009 11.04 11.04 11.04 11.04 100 +0.10(+0.91%)
Jul 24, 2009 10.95 10.96 10.92 10.94 539 +0.04(+0.34%)
Jul 23, 2009 10.89 10.95 10.87 10.90 3,052 +0.03(+0.31%)
Jul 22, 2009 10.84 10.87 10.80 10.87 3,000 +0.09(+0.83%)
Jul 21, 2009 10.78 10.80 10.78 10.78 1,200 +0.05(+0.47%)
Jul 20, 2009 10.73 10.73 10.73 10.73 2,351 +0.02(+0.19%)
Jul 17, 2009 11.02 11.02 10.65 10.71 630 +0.01(+0.09%)
Jul 16, 2009 10.67 10.70 10.65 10.70 3,600 -0.02(-0.19%)
Jul 15, 2009 10.72 10.74 10.69 10.72 1,331 +0.00(+0.00%)
Jul 14, 2009 10.71 10.72 10.71 10.72 300 +0.02(+0.19%)
Jul 10, 2009 10.60 10.70 10.70 10.70 3,200 +0.09(+0.85%)
Jul 09, 2009 10.69 10.69 10.60 10.61 2,000 -0.03(-0.28%)
Jul 08, 2009 10.64 10.69 10.64 10.64 1,000 -0.10(-0.93%)
Jul 06, 2009 10.69 10.74 10.74 10.74 700 +0.06(+0.56%)
Jul 02, 2009 10.60 10.69 10.60 10.68 2,680 +0.03(+0.28%)
Jul 01, 2009 10.53 10.65 10.53 10.65 2,605 +0.15(+1.43%)
Jun 30, 2009 10.55 10.55 10.50 10.50 2,380 +0.01(+0.10%)
Jun 29, 2009 10.57 10.58 10.49 10.49 1,135 -0.02(-0.18%)
Jun 26, 2009 10.54 10.54 10.50 10.51 1,100 -0.04(-0.39%)
Jun 25, 2009 10.55 10.55 10.55 10.55 200 -0.02(-0.19%)
Jun 24, 2009 10.42 10.57 10.42 10.57 4,215 +0.21(+1.99%)
Jun 23, 2009 10.40 10.40 10.35 10.36 1,327 -0.11(-1.01%)
Jun 22, 2009 10.46 10.47 10.46 10.47 1,800 +0.02(+0.19%)
Jun 19, 2009 10.45 10.45 10.45 10.45 100 -0.03(-0.29%)
Jun 18, 2009 10.18 10.54 10.05 10.48 15,294 -0.05(-0.47%)
Jun 17, 2009 10.81 10.81 10.52 10.53 595 +0.02(+0.19%)
Jun 16, 2009 10.37 10.51 10.36 10.51 2,807 +0.15(+1.44%)
Jun 15, 2009 10.37 10.38 10.35 10.36 2,600 +0.04(+0.37%)
Jun 12, 2009 10.59 10.64 10.32 10.32 7,669 -0.26(-2.43%)
Jun 11, 2009 10.60 10.72 10.54 10.58 13,290 -0.06(-0.56%)
Jun 10, 2009 10.45 10.75 10.45 10.64 12,038 +0.22(+2.11%)
Jun 09, 2009 10.76 10.76 10.26 10.42 19,526 -0.41(-3.75%)
Jun 08, 2009 10.82 10.83 10.82 10.83 500 -0.12(-1.13%)
Jun 05, 2009 10.86 10.95 10.86 10.95 2,600 +0.06(+0.55%)
Jun 04, 2009 10.79 10.89 10.79 10.89 5,950 +0.08(+0.74%)
Jun 03, 2009 10.79 10.82 10.78 10.81 9,800 +0.00(+0.00%)
Jun 02, 2009 10.56 11.01 10.56 10.81 33,388 -0.27(-2.44%)
Jun 01, 2009 10.97 11.08 10.96 11.08 5,896 +0.12(+1.09%)
May 29, 2009 10.96 10.96 10.96 10.96 1,200 -0.07(-0.63%)
May 28, 2009 11.03 11.03 11.03 11.03 200 -0.04(-0.36%)
May 27, 2009 11.07 11.07 11.07 11.07 1,100 +0.01(+0.09%)
May 26, 2009 10.94 11.06 10.94 11.06 3,420 +0.06(+0.55%)
May 20, 2009 11.00 11.00 11.00 11.00 0 +0.01(+0.09%)
May 19, 2009 11.00 11.00 10.92 10.99 3,300 +0.04(+0.37%)
May 18, 2009 11.55 11.55 10.87 10.95 935 +0.08(+0.74%)
May 15, 2009 10.85 10.87 10.85 10.87 1,002 +0.02(+0.18%)
May 14, 2009 10.70 10.85 10.70 10.85 6,497 +0.12(+1.12%)
May 13, 2009 10.75 10.75 10.73 10.73 1,600 -0.11(-1.01%)
May 12, 2009 10.82 10.84 10.82 10.84 600 +0.01(+0.09%)
May 11, 2009 10.84 10.84 10.77 10.83 730 +0.00(+0.00%)
May 08, 2009 10.80 10.83 10.73 10.83 1,900 +0.08(+0.74%)
May 07, 2009 10.84 10.84 10.75 10.75 3,100 -0.13(-1.19%)
May 06, 2009 10.89 10.94 10.84 10.88 4,002 -0.04(-0.37%)
May 05, 2009 11.13 11.13 10.92 10.92 7,407 -0.26(-2.32%)
May 04, 2009 11.18 11.18 10.96 11.18 2,700 +0.06(+0.54%)
May 01, 2009 11.23 11.27 11.12 11.12 4,300 -0.11(-0.98%)
Apr 30, 2009 11.30 11.30 11.22 11.23 3,342 +0.04(+0.36%)
Apr 29, 2009 12.16 12.16 11.15 11.19 17,781 -0.57(-4.85%)
Apr 28, 2009 11.10 11.86 11.10 11.76 18,562 +0.51(+4.53%)
Apr 27, 2009 11.10 11.25 11.10 11.25 9,700 +0.15(+1.35%)
Apr 24, 2009 11.10 11.10 11.09 11.10 633 +0.05(+0.45%)
Apr 23, 2009 11.05 11.05 11.05 11.05 200 +0.03(+0.27%)
Apr 22, 2009 11.02 11.02 11.02 11.02 500 +0.04(+0.36%)
Apr 21, 2009 10.98 10.98 10.98 10.98 1,200 +0.05(+0.46%)
Apr 20, 2009 11.87 11.87 10.92 10.93 2,963 -0.13(-1.18%)
Apr 17, 2009 11.02 11.06 11.02 11.06 700 +0.08(+0.73%)
Apr 16, 2009 11.00 11.00 10.98 10.98 421 -0.02(-0.18%)
Apr 15, 2009 10.96 11.00 10.96 11.00 1,900 +0.04(+0.36%)
Apr 14, 2009 11.47 11.47 10.96 10.96 10,991 -0.46(-4.03%)
Apr 09, 2009 11.70 11.42 11.42 11.42 3,600 -0.21(-1.81%)
Apr 08, 2009 11.58 11.63 11.58 11.63 4,994 +0.03(+0.26%)
Apr 07, 2009 11.75 11.92 11.60 11.60 18,600 +0.00(+0.00%)
Apr 06, 2009 11.25 11.60 11.25 11.60 3,568 +0.35(+3.11%)
Apr 03, 2009 10.90 11.40 10.90 11.25 7,700 +0.61(+5.73%)
Apr 02, 2009 10.65 10.65 10.64 10.64 9,100 +0.24(+2.31%)
Apr 01, 2009 10.25 10.40 10.25 10.40 1,923 +0.15(+1.46%)
Mar 31, 2009 10.25 10.50 10.12 10.25 2,118 -0.06(-0.58%)
Mar 30, 2009 10.50 10.50 10.31 10.31 1,900 -0.60(-5.53%)
Mar 26, 2009 10.35 11.60 10.35 10.91 20,186 +0.66(+6.40%)
Mar 25, 2009 10.26 10.26 10.26 10.26 1,000 +0.20(+1.97%)
Mar 24, 2009 10.06 10.06 10.06 10.06 600 -0.14(-1.37%)
Mar 23, 2009 10.20 10.20 10.20 10.20 300 +0.00(+0.00%)
Mar 20, 2009 10.20 10.20 10.20 10.20 1,700 +0.01(+0.10%)
Mar 19, 2009 10.64 11.50 10.19 10.19 10,760 -0.20(-1.92%)
Mar 18, 2009 10.34 10.40 10.00 10.39 2,098 +0.37(+3.74%)
Mar 17, 2009 10.77 10.77 9.790 10.02 3,574 +0.04(+0.44%)
Mar 16, 2009 9.350 9.972 9.350 9.972 2,655 +0.80(+8.75%)
Mar 13, 2009 9.210 9.210 9.170 9.170 0 -0.38(-3.98%)
Mar 12, 2009 9.400 9.600 9.400 9.550 1,200 +0.18(+1.92%)
Mar 11, 2009 9.370 9.470 9.370 9.370 1,000 -0.03(-0.32%)
Mar 10, 2009 9.700 9.700 9.380 9.400 7,859 +0.16(+1.73%)
Mar 09, 2009 9.400 9.400 9.240 9.240 700 -0.29(-3.04%)
Mar 06, 2009 9.700 9.700 9.530 9.530 0 -0.26(-2.66%)
Mar 05, 2009 9.790 9.790 9.790 9.790 0 +0.00(+0.00%)
Mar 04, 2009 9.800 9.800 9.790 9.790 600 +0.18(+1.87%)
Mar 02, 2009 9.990 9.990 9.610 9.610 1,050 -0.01(-0.10%)
Feb 27, 2009 9.800 9.800 9.620 9.620 0 -0.28(-2.83%)
Feb 26, 2009 10.10 10.10 9.900 9.900 1,300 -0.10(-1.00%)
Feb 25, 2009 9.810 10.00 9.810 10.00 400 +0.00(+0.00%)
Feb 24, 2009 10.00 10.00 10.00 10.00 200 +0.15(+1.52%)
Feb 23, 2009 9.950 11.00 9.850 9.850 6,300 -0.15(-1.50%)
Feb 20, 2009 10.20 10.28 9.800 10.00 21,879 -0.10(-0.99%)
Feb 19, 2009 10.20 10.25 10.00 10.10 7,500 -0.10(-0.98%)
Feb 18, 2009 9.720 10.30 9.720 10.20 2,690 +0.48(+4.94%)
Feb 17, 2009 9.990 9.990 9.640 9.720 1,310 -0.04(-0.41%)
Feb 13, 2009 9.640 9.810 9.640 9.760 10,250 +0.11(+1.14%)
Feb 12, 2009 9.700 9.700 9.600 9.650 10,200 -0.16(-1.63%)
Feb 11, 2009 9.660 10.20 9.660 9.810 3,300 +0.16(+1.66%)
Feb 10, 2009 9.610 10.20 9.610 9.650 12,600 +0.05(+0.52%)
Feb 09, 2009 9.410 9.600 9.410 9.600 5,200 +0.19(+2.02%)
Feb 06, 2009 9.380 9.410 9.380 9.410 1,550 +0.02(+0.21%)
Feb 05, 2009 9.360 9.390 9.360 9.390 3,350 +0.04(+0.43%)
Feb 04, 2009 9.310 9.380 9.310 9.350 4,667 +0.04(+0.43%)
Feb 03, 2009 9.260 9.310 9.260 9.310 200 +0.00(+0.00%)
Feb 02, 2009 9.110 9.750 9.110 9.310 12,000 +0.20(+2.20%)
Jan 30, 2009 9.050 9.110 9.040 9.110 0 +0.07(+0.80%)
Jan 29, 2009 9.050 9.050 9.030 9.038 2,300 -0.04(-0.46%)
Jan 28, 2009 9.080 9.120 9.060 9.080 3,900 +0.09(+1.00%)
Jan 27, 2009 9.000 9.060 8.990 8.990 600 -0.01(-0.11%)
Jan 26, 2009 8.980 9.100 8.980 9.000 5,724 +0.02(+0.22%)
Jan 23, 2009 9.040 9.040 8.980 8.980 3,600 -0.27(-2.92%)
Jan 22, 2009 9.300 9.300 9.250 9.250 1,900 -0.15(-1.60%)
Jan 21, 2009 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 20, 2009 9.740 9.740 9.300 9.400 4,705 -0.29(-2.99%)
Jan 16, 2009 9.650 9.690 9.650 9.690 0 +0.00(+0.00%)
Jan 15, 2009 9.690 9.690 9.690 9.690 900 +0.00(+0.00%)
Jan 14, 2009 9.750 9.750 9.690 9.690 1,300 -0.06(-0.62%)
Jan 13, 2009 9.770 9.770 9.750 9.750 9,700 +0.00(+0.00%)
Jan 12, 2009 9.740 9.800 9.740 9.750 2,000 +0.00(+0.00%)
Jan 09, 2009 9.000 10.34 9.000 9.750 61,244 +0.86(+9.67%)
Jan 08, 2009 8.750 8.890 8.750 8.890 2,900 +0.19(+2.18%)
Jan 07, 2009 8.470 8.770 8.470 8.700 9,000 -0.01(-0.11%)
Jan 06, 2009 8.600 8.710 8.600 8.710 3,200 +0.15(+1.75%)
Jan 05, 2009 8.280 8.580 8.280 8.560 8,300 +0.33(+4.01%)
Jan 02, 2009 8.100 8.250 8.100 8.230 0 +0.23(+2.88%)
Jan 01, 2009 7.800 8.000 7.800 8.000 0 +0.00(+0.00%)
Dec 31, 2008 7.800 8.000 7.800 8.000 5,100 +0.19(+2.43%)
Dec 30, 2008 7.810 7.810 7.670 7.810 3,151 +0.02(+0.26%)
Dec 29, 2008 7.870 7.880 7.790 7.790 4,599 -0.02(-0.26%)
Dec 26, 2008 7.670 7.810 7.670 7.810 2,500 +0.14(+1.83%)
Dec 24, 2008 7.430 7.670 7.420 7.670 3,500 +0.16(+2.13%)
Dec 23, 2008 7.450 7.590 7.450 7.510 7,100 +0.09(+1.21%)
Dec 22, 2008 7.360 7.480 7.350 7.420 5,500 +0.08(+1.09%)
Dec 19, 2008 7.180 7.400 7.180 7.340 53,025 +0.14(+1.94%)
Dec 18, 2008 7.200 7.300 7.110 7.200 24,487 -0.01(-0.14%)
Dec 17, 2008 7.250 7.250 7.120 7.210 3,590 +0.09(+1.26%)
Dec 16, 2008 7.160 7.650 7.100 7.120 17,600 +0.02(+0.28%)
Dec 15, 2008 7.110 7.110 7.100 7.100 3,375 -0.03(-0.39%)
Dec 12, 2008 7.100 7.128 7.100 7.128 8,500 +0.02(+0.25%)
Dec 11, 2008 7.150 7.150 7.110 7.110 5,498 -0.00(-0.00%)
Dec 10, 2008 7.220 7.220 7.110 7.110 4,632 -0.16(-2.26%)
Dec 09, 2008 7.420 7.440 7.275 7.275 2,260 -0.22(-2.88%)
Dec 08, 2008 7.370 7.490 7.330 7.490 6,200 -0.03(-0.40%)
Dec 05, 2008 7.740 7.740 7.520 7.520 9,300 -0.23(-2.91%)
Dec 04, 2008 7.810 7.810 7.740 7.745 5,175 -0.06(-0.83%)
Dec 03, 2008 7.740 7.810 7.740 7.810 3,800 +0.01(+0.13%)
Dec 02, 2008 7.770 7.810 7.770 7.800 6,082 +0.03(+0.39%)
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.