Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10756 10785 10571 10576 247,984,992 -155.80(-1.45%)
Mar 30, 2011 10817 10830 10699 10732 201,587,008 -2.70(-0.03%)
Mar 29, 2011 10760 10778 10659 10735 198,380,992 -16.00(-0.15%)
Mar 28, 2011 10722 10766 10678 10751 149,944,992 +40.60(+0.38%)
Mar 25, 2011 10776 10801 10702 10710 171,675,008 -45.20(-0.42%)
Mar 24, 2011 10545 10766 10522 10756 246,475,008 +117.60(+1.11%)
Mar 23, 2011 10548 10659 10512 10638 246,215,008 +61.90(+0.59%)
Mar 22, 2011 10585 10734 10550 10576 269,854,016 +1.70(+0.02%)
Mar 21, 2011 10474 10574 10419 10574 223,976,992 +246.00(+2.38%)
Mar 18, 2011 10383 10449 10262 10328 370,068,000 +2.80(+0.03%)
Mar 17, 2011 10184 10375 10086 10326 0 +233.00(+2.31%)
Mar 16, 2011 10372 10422 10080 10093 358,244,992 -237.10(-2.30%)
Mar 15, 2011 10250 10377 10076 10330 471,079,008 -86.20(-0.83%)
Mar 14, 2011 10386 10638 10364 10416 505,812,000 +17.50(+0.17%)
Mar 12, 2011 10346 10453 10314 10398 256,479,008 -37.20(-0.36%)
Mar 11, 2011 10445 10479 10351 10436 243,919,008 -123.90(-1.17%)
Mar 10, 2011 10594 10602 10497 10560 411,424,992 -9.20(-0.09%)
Mar 09, 2011 10529 10569 10413 10569 198,314,000 +73.00(+0.70%)
Mar 08, 2011 10478 10624 10418 10496 257,320,992 -3.00(-0.03%)
Mar 05, 2011 10596 10627 10464 10499 221,762,000 -68.20(-0.65%)
Mar 04, 2011 10683 10782 10512 10567 262,824,992 -76.90(-0.72%)
Mar 03, 2011 10682 10711 10576 10644 233,014,000 -118.10(-1.10%)
Mar 02, 2011 10899 10940 10707 10762 256,468,000 -88.90(-0.82%)
Mar 01, 2011 10830 10923 10731 10851 216,216,000 +28.10(+0.26%)
Feb 26, 2011 10703 10849 10669 10823 233,462,000 +175.10(+1.64%)
Feb 25, 2011 10563 10675 10543 10648 217,940,000 +14.20(+0.13%)
Feb 24, 2011 10705 10741 10612 10633 217,728,992 -68.50(-0.64%)
Feb 23, 2011 10720 10793 10601 10702 260,887,008 -108.60(-1.00%)
Feb 22, 2011 11049 11050 10792 10810 212,236,000 -257.60(-2.33%)
Feb 19, 2011 11138 11165 10961 11068 325,456,992 -44.90(-0.40%)
Feb 18, 2011 11056 11149 10999 11113 245,438,000 +65.20(+0.59%)
Feb 17, 2011 10852 11092 10851 11048 323,647,008 +221.60(+2.05%)
Feb 16, 2011 10753 10900 10719 10826 180,920,000 +51.50(+0.48%)
Feb 15, 2011 10848 10894 10734 10775 187,491,008 -28.90(-0.27%)
Feb 12, 2011 10772 10876 10656 10804 177,823,008 +11.70(+0.11%)
Feb 11, 2011 10878 10885 10686 10792 276,284,000 -143.70(-1.31%)
Feb 10, 2011 10951 11054 10911 10936 202,680,992 -29.50(-0.27%)
Feb 09, 2011 10922 10992 10869 10965 196,967,008 +42.50(+0.39%)
Feb 08, 2011 10854 10985 10782 10923 279,792,992 +67.90(+0.63%)
Feb 05, 2011 10875 10906 10770 10855 228,776,992 -6.00(-0.06%)
Feb 04, 2011 10980 11019 10757 10861 362,088,000 -149.50(-1.36%)
Feb 03, 2011 11004 11044 10917 11010 246,888,992 +42.30(+0.39%)
Feb 02, 2011 10886 10987 10777 10968 283,883,008 +161.90(+1.50%)
Feb 01, 2011 10738 10919 10603 10806 266,180,000 +59.00(+0.55%)
Jan 29, 2011 10822 10961 10713 10747 341,939,008 -81.70(-0.75%)
Jan 28, 2011 10644 10899 10580 10829 297,156,992 +158.00(+1.48%)
Jan 27, 2011 10715 10812 10669 10671 229,376,992 +6.30(+0.06%)
Jan 26, 2011 10841 10855 10627 10664 294,500,000 -151.00(-1.40%)
Jan 25, 2011 10852 10926 10690 10815 235,972,992 -13.70(-0.13%)
Jan 22, 2011 10663 10938 10660 10829 441,528,000 +192.20(+1.81%)
Jan 21, 2011 10543 10683 10516 10637 365,740,000 +80.40(+0.76%)
Jan 20, 2011 10597 10618 10493 10556 294,236,000 -26.90(-0.25%)
Jan 19, 2011 10314 10592 10305 10583 320,745,984 +303.40(+2.95%)
Jan 18, 2011 10328 10355 10246 10280 207,148,000 -105.10(-1.01%)
Jan 15, 2011 10338 10423 10250 10385 292,457,984 +14.30(+0.14%)
Jan 14, 2011 10106 10410 10097 10371 484,936,992 +269.60(+2.67%)
Jan 13, 2011 9606 10106 9596 10101 415,428,992 +519.10(+5.42%)
Jan 12, 2011 9467 9593 9405 9582 270,518,016 +144.30(+1.53%)
Jan 11, 2011 9488 9492 9388 9438 271,712,992 -122.90(-1.29%)
Jan 08, 2011 9682 9699 9498 9561 268,083,008 -142.00(-1.46%)
Jan 07, 2011 9803 9833 9678 9703 179,999,008 -98.70(-1.01%)
Jan 06, 2011 9878 9882 9599 9801 241,100,992 -87.00(-0.88%)
Jan 05, 2011 9896 9974 9799 9888 194,824,000 +0.10(+0.00%)
Jan 04, 2011 9899 9994 9850 9888 135,778,000 +29.20(+0.30%)
Dec 31, 2010 9985 9998 9859 9859 155,838,000 -122.40(-1.23%)
Dec 30, 2010 9934 10012 9901 9982 95,653,000 +78.00(+0.79%)
Dec 29, 2010 9917 9979 9863 9904 83,585,000 +4.50(+0.05%)
Dec 28, 2010 10078 10093 9854 9899 131,680,000 -207.90(-2.06%)
Dec 24, 2010 10202 10220 10100 10107 121,337,000 -76.60(-0.75%)
Dec 23, 2010 10215 10254 10166 10184 156,056,992 -19.90(-0.20%)
Dec 22, 2010 10071 10239 10038 10203 187,802,000 +207.30(+2.07%)
Dec 21, 2010 9916 10058 9851 9996 246,700,000 +98.00(+0.99%)
Dec 18, 2010 10057 10058 9850 9898 379,742,016 -112.20(-1.12%)
Dec 17, 2010 9994 10060 9920 10010 192,704,000 +0.50(+0.00%)
Dec 16, 2010 10072 10080 9945 10010 227,044,992 -152.90(-1.50%)
Dec 15, 2010 10165 10181 10038 10163 184,160,000 +11.50(+0.11%)
Dec 14, 2010 10166 10220 10094 10151 166,396,992 +29.30(+0.29%)
Dec 11, 2010 10225 10226 10064 10122 190,484,992 -63.60(-0.62%)
Dec 10, 2010 10168 10230 10107 10186 241,240,000 +107.10(+1.06%)
Dec 09, 2010 9866 10162 9834 10078 196,240,992 +153.70(+1.55%)
Dec 08, 2010 9884 10028 9826 9925 254,820,992 +34.80(+0.35%)
Dec 07, 2010 10016 10034 9853 9890 169,558,000 -124.90(-1.25%)
Dec 04, 2010 9916 10037 9883 10015 281,356,992 +67.20(+0.68%)
Dec 03, 2010 9788 9986 9549 9948 449,857,984 +269.20(+2.78%)
Dec 02, 2010 9344 9716 9331 9678 382,574,016 +411.20(+4.44%)
Dec 01, 2010 9362 9398 9203 9267 387,036,992 -57.50(-0.62%)
Nov 30, 2010 9587 9677 9313 9325 356,379,008 -222.50(-2.33%)
Nov 27, 2010 9649 9653 9443 9547 338,449,984 -174.60(-1.80%)
Nov 26, 2010 9791 9791 9556 9722 214,012,000 -20.80(-0.21%)
Nov 25, 2010 9707 9790 9568 9743 284,383,008 +50.80(+0.52%)
Nov 24, 2010 9943 9943 9692 9692 353,051,008 -304.60(-3.05%)
Nov 23, 2010 10389 10393 9968 9996 270,912,000 -275.30(-2.68%)
Nov 20, 2010 10327 10327 10133 10272 333,406,016 -53.60(-0.52%)
Nov 19, 2010 10250 10363 10249 10325 232,811,008 +136.00(+1.33%)
Nov 18, 2010 10086 10220 10074 10189 179,678,000 +93.90(+0.93%)
Nov 17, 2010 10265 10299 10095 10095 209,492,992 -254.30(-2.46%)
Nov 16, 2010 10166 10378 10132 10350 184,836,000 +122.90(+1.20%)
Nov 13, 2010 9980 10296 9891 10227 334,716,992 +77.30(+0.76%)
Nov 12, 2010 10224 10242 10063 10150 286,054,016 -85.90(-0.84%)
Nov 11, 2010 10380 10418 10171 10235 260,498,000 -174.40(-1.68%)
Nov 10, 2010 10254 10449 10238 10410 216,064,000 +118.00(+1.15%)
Nov 09, 2010 10335 10351 10217 10292 230,096,000 -136.30(-1.31%)
Nov 05, 2010 10658 10660 10370 10428 324,960,000 -174.70(-1.65%)
Nov 04, 2010 10698 10744 10567 10603 313,368,992 +33.30(+0.32%)
Nov 03, 2010 10788 10795 10528 10570 239,127,008 -192.60(-1.79%)
Nov 02, 2010 10562 10769 10540 10762 284,248,000 +112.60(+1.06%)
Nov 01, 2010 10902 10903 10602 10650 193,508,000 -163.40(-1.51%)
Oct 29, 2010 10735 10879 10684 10813 201,939,008 +59.40(+0.55%)
Oct 28, 2010 10716 10778 10657 10754 238,584,992 +53.40(+0.50%)
Oct 27, 2010 10747 10865 10694 10700 222,956,000 -97.70(-0.90%)
Oct 26, 2010 10825 10856 10730 10798 172,823,008 -72.50(-0.67%)
Oct 25, 2010 10986 10988 10835 10870 149,932,000 -54.50(-0.50%)
Oct 22, 2010 10861 10984 10826 10925 133,642,000 +32.50(+0.30%)
Oct 21, 2010 10830 10943 10798 10892 233,268,000 -4.60(-0.04%)
Oct 20, 2010 10841 10915 10807 10897 172,940,000 +1.60(+0.01%)
Oct 19, 2010 10884 11022 10854 10895 269,321,984 -2.40(-0.02%)
Oct 18, 2010 10820 10908 10751 10898 165,844,000 +29.50(+0.27%)
Oct 15, 2010 10866 10896 10786 10868 228,686,000 +18.50(+0.17%)
Oct 14, 2010 10899 10982 10847 10850 214,966,000 -16.40(-0.15%)
Oct 13, 2010 10680 10895 10662 10866 223,612,992 +217.90(+2.05%)
Oct 12, 2010 10638 10666 10530 10648 157,526,000 -52.60(-0.49%)
Oct 11, 2010 10724 10757 10645 10701 145,726,000 -20.00(-0.19%)
Oct 08, 2010 10706 10758 10632 10721 156,847,008 -19.50(-0.18%)
Oct 07, 2010 10701 10830 10596 10740 177,982,000 +40.10(+0.37%)
Oct 06, 2010 10725 10803 10674 10700 225,496,992 +49.00(+0.46%)
Oct 05, 2010 10404 10655 10341 10651 205,515,008 +268.20(+2.58%)
Oct 04, 2010 10449 10493 10310 10383 186,748,992 -67.10(-0.64%)
Oct 01, 2010 10520 10638 10392 10450 227,228,992 -64.40(-0.61%)
Sep 30, 2010 10407 10681 10379 10514 233,735,008 +27.70(+0.26%)
Sep 29, 2010 10610 10670 10427 10487 175,515,008 -103.90(-0.98%)
Sep 28, 2010 10571 10664 10414 10591 207,880,000 -22.30(-0.21%)
Sep 27, 2010 10732 10767 10575 10613 147,302,000 -114.60(-1.07%)
Sep 24, 2010 10457 10748 10418 10728 234,779,008 +226.10(+2.15%)
Sep 23, 2010 10653 10654 10402 10502 229,656,992 -53.70(-0.51%)
Sep 22, 2010 10804 10806 10512 10555 220,396,000 -207.30(-1.93%)
Sep 21, 2010 10718 10902 10718 10762 213,903,008 +19.40(+0.18%)
Sep 20, 2010 10622 10751 10569 10743 173,247,008 +154.50(+1.46%)
Sep 17, 2010 10800 10840 10544 10589 313,047,008 -128.20(-1.20%)
Sep 16, 2010 10742 10788 10704 10717 133,924,000 -35.00(-0.33%)
Sep 15, 2010 10846 10846 10670 10752 146,178,000 -54.80(-0.51%)
Sep 14, 2010 10760 10835 10690 10807 161,443,008 +41.40(+0.38%)
Sep 13, 2010 10776 10831 10734 10765 154,164,000 +75.60(+0.71%)
Sep 10, 2010 10643 10725 10623 10690 140,766,000 -23.30(-0.22%)
Sep 09, 2010 10547 10774 10498 10713 186,434,000 +126.70(+1.20%)
Sep 08, 2010 10449 10609 10420 10586 147,374,000 +107.10(+1.02%)
Sep 07, 2010 10579 10592 10410 10479 145,891,008 -143.60(-1.35%)
Sep 06, 2010 10679 10679 10598 10623 79,130,000 +23.30(+0.22%)
Sep 03, 2010 10557 10709 10503 10599 180,728,000 +61.80(+0.59%)
Sep 02, 2010 10514 10579 10468 10538 148,750,000 -7.20(-0.07%)
Sep 01, 2010 10233 10545 10170 10545 200,280,992 +357.80(+3.51%)
Aug 31, 2010 9981 10187 9964 10187 181,126,000 +51.00(+0.50%)
Aug 30, 2010 10202 10212 10098 10136 74,499,000 -12.20(-0.12%)
Aug 27, 2010 9951 10165 9938 10148 148,166,000 +143.80(+1.44%)
Aug 26, 2010 9993 10056 9935 10004 138,039,008 +110.40(+1.12%)
Aug 25, 2010 10035 10089 9774 9894 186,300,992 -158.30(-1.57%)
Aug 24, 2010 10130 10141 9955 10052 157,979,008 -168.90(-1.65%)
Aug 23, 2010 10117 10306 10088 10221 119,938,000 +126.90(+1.26%)
Aug 20, 2010 10221 10303 10019 10094 154,400 -143.70(-1.40%)
Aug 19, 2010 10441 10538 10226 10238 175,800 -153.00(-1.47%)
Aug 18, 2010 10323 10412 10251 10391 107,400 +21.50(+0.21%)
Aug 17, 2010 10284 10380 10204 10370 138,800 +111.20(+1.08%)
Aug 16, 2010 10284 10336 10144 10258 119,600 -17.50(-0.17%)
Aug 13, 2010 10438 10448 10202 10276 165,400 -66.60(-0.64%)
Aug 12, 2010 10335 10432 10260 10342 173,600 -32.40(-0.31%)
Aug 11, 2010 10632 10688 10336 10375 208,200 -343.70(-3.21%)
Aug 10, 2010 10757 10802 10674 10718 117,600 -94.10(-0.87%)
Aug 09, 2010 10803 10831 10765 10813 106,400 +161.50(+1.52%)
Aug 06, 2010 10886 10907 10576 10651 166,800 -188.90(-1.74%)
Aug 05, 2010 10868 10953 10786 10840 150,200 -3.30(-0.03%)
Aug 04, 2010 10865 10906 10720 10843 150,800 -28.10(-0.26%)
Aug 03, 2010 10782 10884 10727 10871 183,000 +36.00(+0.33%)
Aug 02, 2010 10535 10861 10490 10835 219,400 +335.60(+3.20%)
Jul 30, 2010 10608 10639 10430 10500 214,600 -159.70(-1.50%)
Jul 29, 2010 10678 10788 10602 10660 217,400 +15.60(+0.15%)
Jul 28, 2010 10712 10722 10596 10644 196,600 -1.10(-0.01%)
Jul 27, 2010 10545 10685 10533 10645 257,400 +138.30(+1.32%)
Jul 26, 2010 10477 10512 10331 10507 174,600 +118.50(+1.14%)
Jul 23, 2010 10258 10417 10221 10388 279,600 +85.30(+0.83%)
Jul 22, 2010 9974 10335 9968 10303 203,200 +262.10(+2.61%)
Jul 21, 2010 10129 10168 10004 10041 185,000 -20.50(-0.20%)
Jul 20, 2010 10036 10076 9805 10061 192,400 +131.50(+1.32%)
Jul 19, 2010 9961 10158 9850 9930 154,000 -61.90(-0.62%)
Jul 16, 2010 10196 10254 9913 9992 206,800 -168.50(-1.66%)
Jul 15, 2010 10233 10319 10077 10160 249,600 -118.30(-1.15%)
Jul 14, 2010 10310 10315 10159 10278 183,800 +19.00(+0.19%)
Jul 13, 2010 10085 10260 10044 10260 181,600 +201.30(+2.00%)
Jul 12, 2010 10145 10146 9968 10058 153,800 -69.10(-0.68%)
Jul 09, 2010 10165 10186 10045 10127 204,200 +46.80(+0.46%)
Jul 08, 2010 10068 10121 9930 10080 321,000 +93.10(+0.93%)
Jul 07, 2010 9530 9987 9457 9987 345,200 +372.40(+3.87%)
Jul 06, 2010 9356 9698 9346 9615 222,600 +333.50(+3.59%)
Jul 05, 2010 9247 9367 9202 9282 153,600 +30.70(+0.33%)
Jul 02, 2010 9228 9434 9159 9251 209,600 +72.60(+0.79%)
Jul 01, 2010 9042 9341 8978 9178 277,600 -85.20(-0.92%)
Jun 30, 2010 9212 9407 9123 9263 280,000 +103.00(+1.12%)
Jun 29, 2010 9525 9545 9160 9160 247,600 -528.10(-5.45%)
Jun 28, 2010 9612 9705 9490 9688 186,800 +153.50(+1.61%)
Jun 25, 2010 9576 9678 9452 9535 229,400 -51.50(-0.54%)
Jun 24, 2010 9954 9970 9549 9586 221,800 -299.50(-3.03%)
Jun 23, 2010 9897 10031 9825 9886 186,400 -130.10(-1.30%)
Jun 22, 2010 10021 10072 9872 10016 225,600 -55.80(-0.55%)
Jun 21, 2010 10128 10210 10016 10072 204,000 +100.10(+1.00%)
Jun 18, 2010 9775 10052 9774 9972 398,800 +216.70(+2.22%)
Jun 17, 2010 9671 9841 9651 9755 239,400 +71.80(+0.74%)
Jun 16, 2010 9804 9839 9572 9683 250,800 -58.70(-0.60%)
Jun 15, 2010 9476 9765 9414 9742 257,000 +158.00(+1.65%)
Jun 14, 2010 9662 9691 9484 9584 265,800 +22.30(+0.23%)
Jun 11, 2010 9276 9649 9266 9562 422,400 +363.50(+3.95%)
Jun 10, 2010 8808 9243 8712 9198 291,800 +329.50(+3.72%)
Jun 09, 2010 8726 8869 8611 8869 273,000 +198.90(+2.29%)
Jun 08, 2010 8880 8889 8564 8670 263,200 -125.50(-1.43%)
Jun 07, 2010 8825 8963 8664 8795 244,800 -128.10(-1.44%)
Jun 04, 2010 9290 9315 8882 8923 324,000 -352.80(-3.80%)
Jun 03, 2010 9470 9489 9258 9276 209,200 +8.20(+0.09%)
Jun 02, 2010 9212 9304 9032 9268 229,400 -31.70(-0.34%)
Jun 01, 2010 9282 9356 9019 9300 241,600 -59.70(-0.64%)
May 31, 2010 9346 9404 9328 9359 114,200 -66.10(-0.70%)
May 28, 2010 9452 9492 9372 9426 237,600 +90.60(+0.97%)
May 27, 2010 9130 9395 8907 9335 351,400 +292.30(+3.23%)
May 26, 2010 9156 9242 9043 9043 329,200 +38.20(+0.42%)
May 25, 2010 8970 9027 8812 9004 342,200 -283.50(-3.05%)
May 24, 2010 9515 9552 9170 9288 184,400 -119.40(-1.27%)
May 21, 2010 9288 9444 9006 9407 468,400 +136.80(+1.48%)
May 20, 2010 9472 9564 9038 9270 323,400 -106.00(-1.13%)
May 19, 2010 9430 9518 9233 9376 292,600 -251.10(-2.61%)
May 18, 2010 9481 9717 9420 9628 280,400 +341.50(+3.68%)
May 17, 2010 9224 9488 9140 9286 292,000 -28.60(-0.31%)
May 14, 2010 9891 9897 9193 9315 397,400 -662.80(-6.64%)
May 13, 2010 10222 10222 9846 9978 230,200 -112.30(-1.11%)
May 12, 2010 9928 10285 9812 10090 296,200 +81.20(+0.81%)
May 11, 2010 10057 10147 9731 10009 372,000 -343.30(-3.32%)
May 10, 2010 9059 10352 9059 10352 694,200 +1305.80(+14.43%)
May 07, 2010 9175 9569 8926 9046 539,400 -306.50(-3.28%)
May 06, 2010 9539 9838 9268 9353 460,600 -282.60(-2.93%)
May 05, 2010 9865 9904 9506 9635 516,200 -223.90(-2.27%)
May 04, 2010 10364 10412 9813 9859 462,200 -563.70(-5.41%)
May 03, 2010 10426 10452 10272 10423 162,600 -69.40(-0.66%)
Apr 30, 2010 10477 10649 10382 10492 270,800 +51.20(+0.49%)
Apr 29, 2010 10191 10511 10139 10441 325,200 +274.00(+2.69%)
Apr 28, 2010 10351 10480 10078 10167 502,800 -313.90(-2.99%)
Apr 27, 2010 10885 10904 10481 10481 317,200 -458.40(-4.19%)
Apr 26, 2010 11043 11093 10838 10939 243,600 +21.10(+0.19%)
Apr 23, 2010 10833 11027 10760 10918 225,400 +96.30(+0.89%)
Apr 22, 2010 11045 11079 10753 10822 297,200 -242.80(-2.19%)
Apr 21, 2010 11328 11337 11042 11065 210,800 -240.90(-2.13%)
Apr 20, 2010 11256 11335 11140 11306 186,400 +106.10(+0.95%)
Apr 19, 2010 11156 11264 11118 11200 200,600 -60.20(-0.53%)
Apr 16, 2010 11442 11547 11210 11260 318,000 -263.80(-2.29%)
Apr 15, 2010 11533 11544 11372 11524 196,800 +19.80(+0.17%)
Apr 14, 2010 11520 11566 11460 11504 155,800 +42.70(+0.37%)
Apr 13, 2010 11416 11536 11404 11461 196,600 +0.20(+0.00%)
Apr 12, 2010 11468 11555 11416 11461 191,800 +66.60(+0.58%)
Apr 09, 2010 11161 11408 11140 11394 257,600 +317.90(+2.87%)
Apr 08, 2010 11134 11153 10977 11076 203,000 -115.00(-1.03%)
Apr 07, 2010 11152 11236 11083 11191 213,800 +30.70(+0.28%)
Apr 06, 2010 11143 11185 10968 11161 165,600 +92.70(+0.84%)
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.