Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.610 7.730 7.600 7.630 900 -0.11(-1.42%)
May 23, 2011 7.670 7.740 7.583 7.740 2,514 -0.13(-1.65%)
May 20, 2011 7.810 7.870 7.810 7.870 1,119 +0.07(+0.90%)
May 19, 2011 7.860 7.860 7.800 7.800 2,700 +0.00(+0.00%)
May 18, 2011 7.477 7.800 7.477 7.800 13,648 +0.11(+1.43%)
May 16, 2011 7.740 7.690 7.690 7.690 1,700 +0.05(+0.65%)
May 13, 2011 7.740 7.740 7.490 7.640 21,320 +0.03(+0.39%)
May 12, 2011 7.550 7.660 7.550 7.610 698 +0.09(+1.20%)
May 11, 2011 7.520 7.520 7.520 7.520 100 -0.02(-0.27%)
May 10, 2011 7.540 7.540 7.540 7.540 100 -0.07(-0.92%)
May 09, 2011 7.640 7.750 7.530 7.610 3,597 -0.09(-1.17%)
May 06, 2011 7.670 7.800 7.670 7.700 5,400 +0.15(+1.99%)
May 05, 2011 7.680 7.680 7.470 7.550 2,500 -0.13(-1.69%)
May 04, 2011 7.700 7.700 7.600 7.680 2,700 -0.01(-0.13%)
May 03, 2011 7.890 7.890 7.470 7.690 6,703 +0.00(+0.00%)
Apr 27, 2011 7.690 7.690 7.690 7.690 0 +0.03(+0.39%)
Apr 26, 2011 7.700 7.720 7.600 7.660 2,460 -0.03(-0.39%)
Apr 25, 2011 7.500 7.990 7.500 7.690 4,990 +0.19(+2.53%)
Apr 21, 2011 7.500 7.500 7.350 7.500 5,150 +0.04(+0.54%)
Apr 20, 2011 7.100 7.770 7.100 7.460 22,660 +0.36(+5.07%)
Apr 19, 2011 7.060 7.100 7.050 7.100 38,249 +0.00(+0.00%)
Apr 18, 2011 7.090 7.120 7.050 7.100 3,000 -0.08(-1.05%)
Apr 15, 2011 7.150 7.175 7.150 7.175 400 -0.02(-0.34%)
Apr 14, 2011 7.220 7.230 7.200 7.200 500 +0.11(+1.55%)
Apr 13, 2011 7.270 7.270 7.050 7.090 6,197 -0.14(-1.94%)
Apr 12, 2011 7.250 7.280 7.050 7.230 5,687 -0.07(-0.96%)
Apr 11, 2011 7.250 7.300 7.200 7.300 9,775 +0.20(+2.82%)
Apr 08, 2011 7.100 7.100 7.050 7.100 8,709 +0.00(+0.00%)
Apr 07, 2011 7.100 7.100 7.090 7.100 6,500 +0.00(+0.00%)
Apr 06, 2011 7.070 7.104 7.070 7.100 7,260 -0.09(-1.25%)
Apr 05, 2011 7.050 7.190 7.050 7.190 442 +0.08(+1.13%)
Apr 04, 2011 7.150 7.180 7.070 7.110 8,889 -0.03(-0.42%)
Apr 01, 2011 7.140 7.140 7.140 7.140 500 +0.04(+0.56%)
Mar 31, 2011 7.050 7.110 7.050 7.100 3,900 +0.05(+0.71%)
Mar 30, 2011 7.050 7.100 7.030 7.050 6,830 +0.00(+0.00%)
Mar 29, 2011 7.130 7.130 7.050 7.050 5,344 +0.00(+0.00%)
Mar 28, 2011 7.060 7.140 7.050 7.050 3,600 -0.09(-1.26%)
Mar 25, 2011 7.100 7.160 7.050 7.140 1,200 +0.00(+0.00%)
Mar 24, 2011 7.100 7.170 7.060 7.140 2,200 +0.05(+0.70%)
Mar 23, 2011 7.050 7.170 7.050 7.090 5,787 -0.01(-0.14%)
Mar 22, 2011 7.130 7.130 7.075 7.100 1,300 +0.00(+0.00%)
Mar 21, 2011 7.090 7.100 7.050 7.100 3,029 +0.05(+0.71%)
Mar 18, 2011 7.090 7.100 7.050 7.050 7,966 +0.00(+0.00%)
Mar 17, 2011 7.090 7.160 7.040 7.050 10,142 -0.02(-0.28%)
Mar 16, 2011 7.010 7.080 7.010 7.070 2,618 +0.04(+0.57%)
Mar 15, 2011 7.100 7.100 6.980 7.030 10,455 -0.07(-0.99%)
Mar 14, 2011 7.130 7.130 7.030 7.100 20,233 -0.03(-0.42%)
Mar 11, 2011 7.110 7.130 7.110 7.130 1,300 +0.04(+0.56%)
Mar 10, 2011 7.050 7.090 7.050 7.090 7,565 +0.04(+0.57%)
Mar 09, 2011 7.080 7.085 6.970 7.050 3,302 -0.13(-1.81%)
Mar 08, 2011 7.120 7.180 7.120 7.180 2,700 +0.08(+1.13%)
Mar 07, 2011 7.100 7.170 7.060 7.100 17,332 +0.00(+0.00%)
Mar 04, 2011 7.000 7.100 7.000 7.100 8,700 +0.00(+0.00%)
Mar 03, 2011 7.000 7.100 6.950 7.100 16,712 +0.19(+2.75%)
Mar 02, 2011 6.960 6.960 6.770 6.910 11,126 -0.07(-1.00%)
Mar 01, 2011 6.960 7.040 6.960 6.980 1,401 +0.06(+0.87%)
Feb 28, 2011 7.050 7.050 6.833 6.920 8,145 -0.16(-2.26%)
Feb 25, 2011 6.980 7.140 6.905 7.080 56,241 +0.18(+2.61%)
Feb 24, 2011 6.950 6.950 6.850 6.900 6,600 +0.09(+1.32%)
Feb 23, 2011 6.810 6.900 6.810 6.810 5,118 -0.02(-0.29%)
Feb 22, 2011 6.870 7.000 6.800 6.830 9,159 +0.00(+0.00%)
Feb 18, 2011 6.830 6.900 6.820 6.830 8,870 -0.04(-0.58%)
Feb 17, 2011 6.880 6.900 6.870 6.870 3,846 -0.03(-0.42%)
Feb 16, 2011 6.950 6.960 6.870 6.899 13,996 -0.05(-0.73%)
Feb 15, 2011 7.060 7.060 6.920 6.950 48,600 -0.06(-0.86%)
Feb 14, 2011 6.980 7.100 6.950 7.010 4,710 -0.00(-0.06%)
Feb 11, 2011 7.030 7.060 6.960 7.014 3,100 -0.02(-0.23%)
Feb 10, 2011 7.100 7.100 7.030 7.030 5,100 -0.01(-0.14%)
Feb 09, 2011 7.100 7.100 7.040 7.040 2,100 -0.06(-0.85%)
Feb 08, 2011 7.100 7.100 7.010 7.100 8,820 +0.05(+0.71%)
Feb 07, 2011 7.030 7.192 7.030 7.050 3,802 -0.04(-0.55%)
Feb 04, 2011 7.100 7.100 7.050 7.089 3,300 +0.04(+0.55%)
Feb 03, 2011 7.050 7.060 7.030 7.050 2,480 +0.00(+0.00%)
Feb 02, 2011 6.970 7.110 6.920 7.050 14,820 +0.08(+1.15%)
Feb 01, 2011 6.930 7.000 6.930 6.970 4,498 +0.17(+2.50%)
Jan 31, 2011 6.940 6.940 6.790 6.800 1,085 -0.19(-2.72%)
Jan 28, 2011 6.950 6.990 6.800 6.990 9,600 +0.00(+0.00%)
Jan 27, 2011 7.000 7.000 6.800 6.990 3,902 +0.00(+0.00%)
Jan 26, 2011 6.690 7.000 6.620 6.990 22,335 +0.31(+4.64%)
Jan 25, 2011 6.600 6.680 6.600 6.680 2,100 +0.08(+1.21%)
Jan 24, 2011 6.680 6.680 6.600 6.600 600 -0.10(-1.49%)
Jan 21, 2011 6.700 6.700 6.700 6.700 300 +0.01(+0.15%)
Jan 20, 2011 6.610 6.690 6.580 6.690 2,749 -0.01(-0.15%)
Jan 19, 2011 6.680 6.700 6.610 6.700 1,545 -0.00(-0.00%)
Jan 18, 2011 6.580 6.700 6.580 6.700 2,510 +0.19(+2.92%)
Jan 14, 2011 6.550 6.600 6.500 6.510 7,435 -0.01(-0.12%)
Jan 13, 2011 6.580 6.600 6.370 6.518 6,675 -0.03(-0.49%)
Jan 12, 2011 6.520 6.550 6.280 6.550 6,740 +0.03(+0.46%)
Jan 11, 2011 6.530 6.530 6.520 6.520 200 -0.03(-0.46%)
Jan 10, 2011 6.520 6.550 6.520 6.550 800 +0.05(+0.77%)
Jan 07, 2011 6.600 6.600 6.500 6.500 1,900 -0.02(-0.31%)
Jan 06, 2011 6.500 6.520 6.500 6.520 600 +0.02(+0.37%)
Jan 05, 2011 6.500 6.600 6.496 6.496 6,151 -0.00(-0.06%)
Jan 04, 2011 6.510 6.510 6.500 6.500 6,198 -0.09(-1.36%)
Jan 03, 2011 6.540 6.600 6.500 6.590 5,721 +0.13(+2.01%)
Dec 31, 2010 6.500 6.500 6.280 6.460 7,637 -0.05(-0.77%)
Dec 30, 2010 6.600 6.600 6.510 6.510 9,070 +0.01(+0.15%)
Dec 29, 2010 6.580 6.590 6.350 6.500 9,840 -0.10(-1.52%)
Dec 28, 2010 6.600 6.800 6.560 6.600 9,050 +0.05(+0.82%)
Dec 27, 2010 6.540 6.550 6.540 6.546 2,950 -0.10(-1.56%)
Dec 23, 2010 6.650 6.650 6.640 6.650 900 +0.01(+0.15%)
Dec 22, 2010 6.700 6.700 6.640 6.640 900 -0.06(-0.90%)
Dec 21, 2010 6.710 6.750 6.700 6.700 1,399 -0.05(-0.74%)
Dec 17, 2010 6.800 6.750 6.750 6.750 1,100 +0.01(+0.15%)
Dec 16, 2010 6.660 6.740 6.590 6.740 5,704 +0.17(+2.59%)
Dec 15, 2010 6.600 6.720 6.550 6.570 3,656 +0.01(+0.15%)
Dec 14, 2010 6.560 6.590 6.560 6.560 944 -0.04(-0.61%)
Dec 13, 2010 6.530 6.740 6.530 6.600 1,139 +0.03(+0.46%)
Dec 10, 2010 6.610 6.700 6.570 6.570 4,400 -0.23(-3.38%)
Dec 09, 2010 6.740 6.800 6.650 6.800 3,779 +0.06(+0.89%)
Dec 08, 2010 6.690 6.820 6.640 6.740 5,857 +0.12(+1.81%)
Dec 07, 2010 6.600 6.790 6.600 6.620 2,745 +0.02(+0.30%)
Dec 06, 2010 6.560 6.610 6.500 6.600 4,300 +0.10(+1.54%)
Dec 03, 2010 6.600 6.600 6.470 6.500 8,714 -0.05(-0.76%)
Dec 02, 2010 6.550 6.550 6.550 6.550 200 +0.05(+0.71%)
Dec 01, 2010 6.550 6.550 6.500 6.504 5,649 -0.05(-0.70%)
Nov 30, 2010 6.470 6.550 6.400 6.550 3,100 +0.15(+2.34%)
Nov 26, 2010 6.400 6.400 6.400 6.400 0 -0.04(-0.62%)
Nov 24, 2010 6.600 6.440 6.440 6.440 9,631 -0.06(-0.92%)
Nov 23, 2010 6.400 6.500 6.350 6.500 1,319 +0.10(+1.56%)
Nov 22, 2010 6.400 6.400 6.400 6.400 600 -0.10(-1.54%)
Nov 19, 2010 6.480 6.500 6.350 6.500 7,217 +0.10(+1.56%)
Nov 18, 2010 6.350 6.500 6.350 6.400 7,200 +0.05(+0.79%)
Nov 17, 2010 6.360 6.360 6.350 6.350 797 +0.03(+0.47%)
Nov 15, 2010 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Nov 12, 2010 6.460 6.500 6.330 6.330 8,900 +0.01(+0.16%)
Nov 11, 2010 6.350 6.350 6.320 6.320 700 +0.02(+0.32%)
Nov 10, 2010 6.410 6.410 6.300 6.300 1,600 -0.10(-1.56%)
Nov 09, 2010 6.350 6.450 6.270 6.400 3,369 +0.05(+0.79%)
Nov 08, 2010 6.500 6.500 6.350 6.350 3,000 -0.15(-2.31%)
Nov 05, 2010 6.440 6.500 6.270 6.500 11,070 +0.23(+3.67%)
Nov 04, 2010 6.480 6.480 6.270 6.270 1,889 +0.00(+0.00%)
Nov 03, 2010 6.200 6.500 6.200 6.270 24,658 -0.01(-0.22%)
Nov 02, 2010 6.270 6.340 6.270 6.284 3,904 +0.03(+0.54%)
Nov 01, 2010 6.250 6.250 6.250 6.250 1,300 -0.04(-0.64%)
Oct 29, 2010 6.110 6.290 6.110 6.290 1,600 -0.05(-0.79%)
Oct 28, 2010 6.150 6.340 6.150 6.340 1,200 +0.03(+0.48%)
Oct 27, 2010 6.040 6.310 6.040 6.310 13,861 +0.16(+2.60%)
Oct 25, 2010 6.050 6.180 6.050 6.150 4,008 +0.07(+1.15%)
Oct 22, 2010 6.250 6.250 6.080 6.080 7,400 -0.17(-2.72%)
Oct 21, 2010 6.200 6.250 6.200 6.250 8,225 +0.15(+2.46%)
Oct 20, 2010 6.200 6.200 6.100 6.100 2,006 -0.10(-1.61%)
Oct 19, 2010 6.030 6.200 6.020 6.200 8,882 +0.13(+2.14%)
Oct 18, 2010 6.200 6.250 6.070 6.070 6,054 -0.08(-1.30%)
Oct 15, 2010 6.150 6.150 6.150 6.150 100 -0.10(-1.60%)
Oct 13, 2010 6.170 6.250 6.250 6.250 9,400 +0.05(+0.81%)
Oct 11, 2010 6.250 6.200 6.200 6.200 3,100 -0.04(-0.64%)
Oct 08, 2010 6.190 6.240 6.190 6.240 3,440 +0.05(+0.81%)
Oct 07, 2010 6.140 6.190 6.140 6.190 3,200 +0.14(+2.31%)
Oct 06, 2010 6.160 6.160 6.050 6.050 81,000 -0.12(-1.94%)
Oct 05, 2010 6.150 6.170 6.150 6.170 3,700 +0.17(+2.83%)
Oct 04, 2010 6.000 6.000 6.000 6.000 200 -0.00(-0.00%)
Sep 30, 2010 6.150 6.000 6.000 6.000 3,100 +0.02(+0.34%)
Sep 29, 2010 6.020 6.020 5.980 5.980 14,352 -0.01(-0.17%)
Sep 28, 2010 5.990 6.000 5.970 5.990 5,600 +0.09(+1.53%)
Sep 27, 2010 5.850 5.900 5.850 5.900 500 +0.05(+0.85%)
Sep 24, 2010 5.850 5.976 5.790 5.850 1,005 -0.15(-2.50%)
Sep 23, 2010 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
Sep 22, 2010 5.750 6.110 5.750 5.950 17,563 -0.10(-1.65%)
Sep 21, 2010 6.090 6.090 5.950 6.050 3,000 -0.09(-1.47%)
Sep 17, 2010 6.080 6.140 6.140 6.140 3,000 -0.03(-0.49%)
Sep 15, 2010 6.180 6.180 6.170 6.170 350 +0.17(+2.83%)
Sep 14, 2010 6.160 6.160 6.000 6.000 4,812 -0.17(-2.76%)
Sep 13, 2010 6.020 6.250 6.010 6.170 3,160 +0.07(+1.15%)
Sep 09, 2010 6.100 6.100 6.100 6.100 3,500 +0.00(+0.00%)
Sep 08, 2010 5.968 6.110 5.968 6.100 4,696 -0.06(-0.97%)
Sep 07, 2010 6.250 6.250 6.010 6.160 16,299 +0.18(+3.01%)
Sep 03, 2010 6.100 6.100 5.980 5.980 600 -0.01(-0.17%)
Sep 02, 2010 5.990 5.990 5.990 5.990 100 +0.00(+0.00%)
Sep 01, 2010 5.870 5.990 5.850 5.990 1,695 -0.13(-2.12%)
Aug 31, 2010 6.000 6.200 5.750 6.120 8,373 -0.09(-1.42%)
Aug 30, 2010 6.250 6.250 5.970 6.208 2,811 +0.20(+3.29%)
Aug 27, 2010 6.250 6.250 6.000 6.010 6,132 -0.25(-3.99%)
Aug 26, 2010 6.350 6.371 6.260 6.260 395 -0.06(-0.95%)
Aug 25, 2010 6.040 6.370 6.000 6.320 22,060 +0.37(+6.22%)
Aug 23, 2010 5.960 5.950 5.950 5.950 5,300 -0.05(-0.83%)
Aug 20, 2010 5.970 6.050 5.900 6.000 6,040 +0.06(+1.01%)
Aug 19, 2010 5.940 5.940 5.940 5.940 906 +0.00(+0.00%)
Aug 18, 2010 5.770 5.940 5.770 5.940 1,000 +0.13(+2.17%)
Aug 17, 2010 5.820 5.850 5.787 5.814 3,800 -0.03(-0.45%)
Aug 16, 2010 5.610 5.840 5.610 5.840 1,900 -0.05(-0.85%)
Aug 13, 2010 5.800 5.890 5.800 5.890 1,286 +0.00(+0.00%)
Aug 12, 2010 5.910 5.910 5.840 5.890 1,860 +0.00(+0.00%)
Aug 11, 2010 5.940 5.940 5.890 5.890 4,226 -0.07(-1.17%)
Aug 10, 2010 5.960 5.960 5.960 5.960 100 +0.06(+1.02%)
Aug 09, 2010 5.720 5.900 5.720 5.900 3,515 +0.12(+2.08%)
Aug 06, 2010 5.840 5.960 5.780 5.780 7,896 -0.10(-1.70%)
Aug 05, 2010 5.940 5.940 5.880 5.880 3,100 -0.01(-0.17%)
Aug 04, 2010 5.930 5.930 5.890 5.890 10,977 -0.04(-0.67%)
Aug 03, 2010 6.000 6.000 5.880 5.930 2,900 -0.03(-0.50%)
Aug 02, 2010 5.920 6.060 5.890 5.960 1,932 +0.04(+0.68%)
Jul 30, 2010 5.900 5.970 5.860 5.920 1,000 -0.05(-0.84%)
Jul 29, 2010 6.060 6.070 5.950 5.970 3,599 -0.09(-1.49%)
Jul 28, 2010 6.100 6.100 6.050 6.060 4,378 -0.14(-2.26%)
Jul 27, 2010 6.080 6.250 6.050 6.200 7,350 +0.00(+0.00%)
Jul 26, 2010 6.000 6.250 6.000 6.200 8,364 -0.01(-0.16%)
Jul 23, 2010 6.100 6.230 6.100 6.210 4,187 +0.11(+1.80%)
Jul 22, 2010 6.034 6.222 6.034 6.100 1,770 -0.10(-1.61%)
Jul 21, 2010 6.230 6.240 6.050 6.200 8,158 +0.29(+4.91%)
Jul 20, 2010 6.010 6.250 5.710 5.910 4,922 -0.13(-2.15%)
Jul 19, 2010 6.090 6.100 6.040 6.040 4,310 +0.20(+3.44%)
Jul 16, 2010 5.750 5.839 5.750 5.839 1,500 -0.06(-1.03%)
Jul 15, 2010 5.800 5.900 5.800 5.900 2,200 +0.00(+0.00%)
Jul 14, 2010 5.850 5.900 5.800 5.900 3,502 +0.05(+0.85%)
Jul 13, 2010 5.880 5.880 5.850 5.850 200 +0.00(+0.00%)
Jul 09, 2010 5.850 5.850 5.850 5.850 100 -0.11(-1.85%)
Jul 08, 2010 5.960 5.960 5.960 5.960 2,300 +0.01(+0.17%)
Jul 07, 2010 5.730 5.950 5.730 5.950 700 +0.04(+0.68%)
Jul 06, 2010 6.050 6.060 5.821 5.910 6,249 +0.05(+0.85%)
Jul 02, 2010 5.880 5.880 5.680 5.860 3,451 -0.01(-0.17%)
Jul 01, 2010 5.620 5.870 5.620 5.870 4,153 -0.01(-0.17%)
Jun 30, 2010 5.880 5.900 5.610 5.880 4,736 -0.01(-0.17%)
Jun 29, 2010 5.570 5.980 5.560 5.890 1,784 +0.14(+2.43%)
Jun 25, 2010 5.870 5.870 5.500 5.750 51,970 -0.11(-1.88%)
Jun 24, 2010 5.920 5.920 5.850 5.860 1,800 -0.11(-1.84%)
Jun 23, 2010 6.070 6.070 5.820 5.970 8,180 +0.08(+1.36%)
Jun 22, 2010 5.990 5.990 5.890 5.890 7,500 -0.10(-1.67%)
Jun 21, 2010 6.050 6.050 5.900 5.990 11,381 -0.05(-0.83%)
Jun 18, 2010 6.060 6.160 6.040 6.040 2,935 -0.09(-1.47%)
Jun 17, 2010 6.050 6.130 6.050 6.130 1,681 +0.02(+0.33%)
Jun 16, 2010 6.050 6.110 6.050 6.110 857 +0.03(+0.49%)
Jun 15, 2010 6.050 6.080 6.050 6.080 17,138 -0.14(-2.25%)
Jun 14, 2010 6.010 6.220 6.010 6.220 1,350 +0.17(+2.81%)
Jun 11, 2010 6.050 6.060 6.049 6.050 12,200 +0.00(+0.00%)
Jun 10, 2010 6.050 6.050 6.050 6.050 1,396 +0.09(+1.51%)
Jun 09, 2010 6.050 6.085 5.960 5.960 7,524 -0.14(-2.30%)
Jun 08, 2010 6.140 6.260 6.010 6.100 1,060 -0.04(-0.65%)
Jun 07, 2010 6.240 6.250 6.140 6.140 27,040 +0.04(+0.66%)
Jun 04, 2010 6.170 6.200 6.000 6.100 9,175 +0.05(+0.83%)
Jun 03, 2010 6.050 6.060 6.050 6.050 52,000 +0.05(+0.83%)
Jun 02, 2010 6.000 6.030 5.950 6.000 1,958 +0.00(+0.00%)
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.