Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.280 3.300 3.000 3.300 4,550 +0.23(+7.49%)
Aug 30, 2011 3.070 3.070 3.070 66 +0.00(+0.00%)
Aug 29, 2011 3.220 3.290 3.070 3.070 831 +0.17(+5.86%)
Aug 26, 2011 2.910 2.910 2.900 2.900 501 -0.09(-3.01%)
Aug 25, 2011 2.990 2.990 2.990 2.990 33 +0.00(+0.00%)
Aug 24, 2011 3.010 3.070 2.990 2.990 1,307 -0.06(-1.97%)
Aug 23, 2011 2.900 3.050 2.900 3.050 3,621 +0.19(+6.64%)
Aug 22, 2011 2.600 2.860 2.600 2.860 2,700 +0.01(+0.35%)
Aug 19, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 18, 2011 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 17, 2011 2.910 2.910 2.850 2.850 2,315 -0.25(-8.06%)
Aug 16, 2011 2.760 3.190 2.210 3.100 22,934 -0.04(-1.27%)
Aug 15, 2011 3.140 3.140 3.140 3.140 472 +0.14(+4.67%)
Aug 12, 2011 3.000 3.000 3.000 80 +0.00(+0.00%)
Aug 11, 2011 3.000 3.040 2.890 3.000 1,484 +0.10(+3.45%)
Aug 10, 2011 3.000 3.000 2.900 2.900 852 +0.02(+0.69%)
Aug 09, 2011 2.900 2.900 2.710 2.880 3,793 +0.22(+8.27%)
Aug 08, 2011 2.700 2.900 2.350 2.660 6,993 -0.74(-21.76%)
Aug 05, 2011 3.140 3.450 3.140 3.400 1,730 +0.23(+7.26%)
Aug 04, 2011 3.240 3.300 2.910 3.170 2,302 -0.33(-9.43%)
Aug 03, 2011 3.500 3.500 3.500 3.500 540 +0.02(+0.57%)
Aug 02, 2011 3.500 3.500 3.470 3.480 397 -0.12(-3.33%)
Jul 29, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 28, 2011 3.390 3.600 3.390 3.600 2,862 +0.02(+0.56%)
Jul 27, 2011 3.580 3.580 3.580 0 +0.00(+0.00%)
Jul 26, 2011 3.660 3.900 3.580 3.580 1,123 +0.05(+1.42%)
Jul 25, 2011 3.840 3.840 3.530 3.530 3,807 -0.07(-1.94%)
Jul 22, 2011 3.850 3.850 3.520 3.600 3,051 +0.06(+1.69%)
Jul 21, 2011 3.630 3.680 3.530 3.540 897 -0.06(-1.67%)
Jul 20, 2011 3.590 3.600 3.590 3.600 1,318 +0.05(+1.41%)
Jul 19, 2011 3.390 3.550 3.390 3.550 1,301 +0.26(+7.90%)
Jul 18, 2011 3.210 3.290 3.210 3.290 3,005 +0.09(+2.81%)
Jul 15, 2011 3.200 3.200 3.200 64 +0.00(+0.00%)
Jul 14, 2011 3.200 3.200 3.200 3.200 292 +0.00(+0.00%)
Jul 13, 2011 3.120 3.210 3.120 3.200 3,586 -0.08(-2.44%)
Jul 12, 2011 3.280 3.280 3.120 3.280 3,318 +0.08(+2.50%)
Jul 11, 2011 3.200 3.200 3.200 3.200 126 -0.04(-1.23%)
Jul 08, 2011 3.240 3.240 3.240 22 +0.00(+0.00%)
Jul 07, 2011 3.270 3.380 3.240 3.240 3,111 -0.03(-0.92%)
Jul 06, 2011 3.800 3.810 3.250 3.270 9,430 -0.26(-7.37%)
Jul 05, 2011 3.530 3.530 3.530 3.530 500 -0.20(-5.36%)
Jul 04, 2011 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2011 3.940 3.940 3.730 3.730 2,806 +0.12(+3.32%)
Jun 29, 2011 3.610 3.610 3.610 81 +0.00(+0.00%)
Jun 28, 2011 3.580 3.620 3.580 3.610 820 +0.00(+0.00%)
Jun 27, 2011 3.810 3.810 3.610 3.610 4,148 -0.13(-3.48%)
Jun 24, 2011 3.570 3.750 3.430 3.740 5,276 +0.45(+13.68%)
Jun 23, 2011 3.300 3.320 3.290 3.290 1,300 -0.11(-3.24%)
Jun 22, 2011 3.400 3.400 3.400 3.400 307 -0.22(-6.08%)
Jun 21, 2011 3.580 3.780 3.220 3.620 5,700 +0.27(+8.06%)
Jun 20, 2011 3.200 3.350 3.240 3.350 509 +0.14(+4.36%)
Jun 17, 2011 3.100 3.210 3.100 3.210 817 +0.16(+5.25%)
Jun 16, 2011 3.130 3.250 3.050 3.050 953 -0.21(-6.44%)
Jun 15, 2011 3.100 3.280 3.100 3.260 880 -0.03(-0.91%)
Jun 14, 2011 3.230 3.290 3.030 3.290 1,646 -0.19(-5.46%)
Jun 13, 2011 3.510 3.510 3.480 3.480 1,324 +0.08(+2.35%)
Jun 10, 2011 3.750 3.750 3.300 3.400 1,415 -0.17(-4.76%)
Jun 09, 2011 3.470 3.570 3.460 3.570 700 +0.08(+2.29%)
Jun 08, 2011 3.520 3.550 3.490 3.490 9,573 -0.13(-3.59%)
Jun 07, 2011 3.500 3.690 3.500 3.620 768 -0.15(-3.98%)
Jun 06, 2011 3.630 3.770 3.500 3.770 18,000 +0.09(+2.45%)
Jun 03, 2011 3.740 4.200 3.460 3.680 153,002 +0.12(+3.37%)
May 24, 2011 3.590 3.620 3.510 3.560 3,025 -0.09(-2.47%)
May 20, 2011 3.680 3.680 3.430 3.650 16,500 -0.19(-4.95%)
May 19, 2011 3.840 3.840 3.840 5 +0.00(+0.00%)
May 18, 2011 3.820 3.960 3.750 3.840 4,228 +0.01(+0.26%)
May 17, 2011 4.000 4.000 3.830 3.830 1,645 -0.17(-4.25%)
May 16, 2011 3.830 4.000 3.830 4.000 1,490 +0.10(+2.56%)
May 13, 2011 3.780 3.990 3.780 3.900 2,053 +0.08(+2.09%)
May 12, 2011 3.730 3.820 3.500 3.820 14,135 -0.15(-3.78%)
May 11, 2011 4.000 4.000 3.940 3.970 2,160 -0.16(-3.87%)
May 10, 2011 4.000 4.130 3.960 4.130 3,144 +0.02(+0.49%)
May 09, 2011 4.210 4.240 4.110 4.110 6,803 -0.18(-4.20%)
May 06, 2011 4.340 4.340 4.070 4.290 8,842 +0.08(+1.90%)
May 05, 2011 4.550 4.550 4.210 4.210 10,202 -0.30(-6.65%)
May 04, 2011 4.400 4.620 4.350 4.510 11,005 +0.06(+1.35%)
May 03, 2011 4.690 5.040 4.380 4.450 24,165 +0.08(+1.83%)
May 02, 2011 4.140 4.440 4.370 4.370 31,021 +0.29(+7.11%)
Apr 29, 2011 4.600 4.700 3.980 4.080 67,503 -0.37(-8.31%)
Apr 28, 2011 4.250 4.750 3.880 4.450 80,816 +0.50(+12.66%)
Apr 27, 2011 3.550 4.200 3.550 3.950 33,106 +0.43(+12.22%)
Apr 26, 2011 3.060 3.550 3.030 3.520 54,577 +0.52(+17.33%)
Apr 25, 2011 3.000 3.000 3.000 3.000 1,610 +0.00(+0.00%)
Apr 21, 2011 3.000 3.000 2.960 3.000 5,306 +0.00(+0.00%)
Apr 20, 2011 3.000 3.000 2.940 3.000 3,466 +0.14(+4.90%)
Apr 19, 2011 2.850 2.860 2.850 2.860 550 -0.06(-2.05%)
Apr 18, 2011 2.850 2.920 2.850 2.920 1,507 +0.03(+1.04%)
Apr 15, 2011 2.890 2.890 2.890 2.890 3 +0.00(+0.00%)
Apr 14, 2011 2.780 2.890 2.780 2.890 1,307 +0.04(+1.40%)
Apr 13, 2011 2.900 2.900 2.850 2.850 3,755 -0.02(-0.70%)
Apr 12, 2011 2.780 2.870 2.780 2.870 1,700 -0.04(-1.37%)
Apr 11, 2011 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Apr 08, 2011 2.910 2.910 2.910 2.910 3 +0.00(+0.00%)
Apr 07, 2011 2.830 2.920 2.830 2.910 3,363 +0.15(+5.43%)
Apr 06, 2011 2.950 2.950 2.760 2.760 7,604 -0.09(-3.16%)
Apr 05, 2011 2.970 2.970 2.850 2.850 12,715 +0.00(+0.00%)
Apr 04, 2011 2.880 2.970 2.850 2.850 11,006 -0.01(-0.35%)
Apr 01, 2011 2.960 3.110 2.850 2.860 15,865 -0.01(-0.35%)
Mar 31, 2011 3.350 3.350 2.830 2.870 50,916 -0.64(-18.23%)
Mar 30, 2011 3.690 3.690 3.400 3.510 2,490 -0.13(-3.57%)
Mar 29, 2011 3.540 3.640 3.400 3.640 10,338 -0.08(-2.15%)
Mar 28, 2011 3.870 4.010 3.700 3.720 12,318 -0.44(-10.58%)
Mar 25, 2011 4.190 4.270 3.980 4.160 5,407 -0.14(-3.26%)
Mar 24, 2011 4.330 4.350 3.940 4.300 7,409 -0.05(-1.15%)
Mar 23, 2011 4.400 4.400 4.180 4.350 2,448 +0.06(+1.40%)
Mar 22, 2011 4.250 4.320 4.250 4.290 608 +0.13(+3.12%)
Mar 21, 2011 4.350 4.230 4.080 4.160 23,442 +0.31(+8.05%)
Mar 18, 2011 3.620 3.850 3.620 3.850 1,004 +0.16(+4.34%)
Mar 17, 2011 3.490 3.690 3.490 3.690 1,200 +0.29(+8.53%)
Mar 16, 2011 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 15, 2011 3.440 3.440 3.400 3.400 600 +0.10(+3.03%)
Mar 14, 2011 3.500 3.500 3.250 3.300 12,209 -0.33(-9.09%)
Mar 11, 2011 3.500 3.660 3.500 3.630 2,143 -0.08(-2.16%)
Mar 10, 2011 3.710 3.710 3.710 3.710 6 +0.00(+0.00%)
Mar 09, 2011 3.710 3.710 3.710 3.710 124 +0.00(+0.00%)
Mar 08, 2011 3.750 3.750 3.690 3.710 3,264 -0.05(-1.33%)
Mar 07, 2011 3.900 3.900 3.760 3.760 4,429 -0.18(-4.57%)
Mar 04, 2011 3.850 3.940 3.850 3.940 1,183 +0.09(+2.34%)
Mar 03, 2011 3.950 4.000 3.850 3.850 1,750 -0.10(-2.53%)
Mar 02, 2011 4.020 4.040 3.950 3.950 2,208 -0.11(-2.71%)
Mar 01, 2011 4.120 4.200 4.060 4.060 6,282 +0.00(+0.00%)
Feb 28, 2011 4.100 4.100 3.990 4.060 2,375 -0.04(-0.98%)
Feb 25, 2011 4.070 4.290 3.990 4.100 4,543 +0.02(+0.49%)
Feb 24, 2011 4.010 4.090 4.000 4.080 3,126 +0.02(+0.49%)
Feb 23, 2011 4.200 4.230 4.050 4.060 3,224 -0.19(-4.47%)
Feb 22, 2011 4.350 4.350 4.000 4.250 4,795 -0.10(-2.30%)
Feb 18, 2011 4.410 4.410 4.240 4.350 11,389 -0.22(-4.81%)
Feb 17, 2011 4.550 4.570 4.550 4.570 336 +0.07(+1.56%)
Feb 16, 2011 4.940 4.950 4.500 4.500 9,070 -0.40(-8.16%)
Feb 15, 2011 4.630 4.950 4.580 4.900 8,046 +0.26(+5.60%)
Feb 14, 2011 4.890 4.890 4.510 4.640 2,447 +0.03(+0.65%)
Feb 11, 2011 4.800 4.800 4.610 4.610 5,053 -0.26(-5.34%)
Feb 10, 2011 4.590 4.880 4.510 4.870 18,480 +0.28(+6.10%)
Feb 09, 2011 4.180 4.590 4.180 4.590 10,424 +0.53(+13.05%)
Feb 08, 2011 3.850 4.060 3.810 4.060 5,319 +0.11(+2.78%)
Feb 07, 2011 3.990 4.240 3.900 3.950 3,924 -0.07(-1.74%)
Feb 04, 2011 3.830 4.020 3.830 4.020 8,934 -0.03(-0.74%)
Feb 03, 2011 3.950 4.310 3.950 4.050 13,205 -0.06(-1.46%)
Feb 02, 2011 4.210 4.270 3.820 4.110 28,160 -0.30(-6.80%)
Feb 01, 2011 3.590 4.490 3.590 4.410 27,213 +0.61(+16.05%)
Jan 31, 2011 4.420 4.420 3.740 3.800 53,328 -0.66(-14.80%)
Jan 28, 2011 5.000 5.000 4.430 4.460 19,135 -0.29(-6.11%)
Jan 27, 2011 5.280 5.280 4.670 4.750 14,515 -0.67(-12.36%)
Jan 26, 2011 5.370 5.630 5.370 5.420 8,056 +0.19(+3.63%)
Jan 25, 2011 5.670 5.670 5.200 5.230 10,327 -0.27(-4.91%)
Jan 24, 2011 5.120 5.950 4.900 5.500 48,016 +0.70(+14.58%)
Jan 21, 2011 4.780 5.600 4.400 4.800 54,424 -1.08(-18.37%)
Jan 20, 2011 5.350 5.930 5.250 5.880 30,458 -0.17(-2.81%)
Jan 19, 2011 5.100 6.050 5.070 6.050 35,244 +1.06(+21.24%)
Jan 18, 2011 4.870 5.100 4.780 4.990 14,212 +0.12(+2.46%)
Jan 17, 2011 4.850 5.100 4.850 4.870 13,454 -0.09(-1.81%)
Jan 14, 2011 4.250 5.000 4.170 4.960 30,791 +0.70(+16.43%)
Jan 13, 2011 4.750 4.750 4.260 4.260 53,680 -0.17(-3.84%)
Jan 12, 2011 4.200 4.740 3.930 4.430 121,122 +0.70(+18.77%)
Jan 11, 2011 2.900 4.090 2.900 3.730 19,925 +0.83(+28.62%)
Jan 10, 2011 2.710 2.900 2.710 2.900 3,167 +0.03(+1.05%)
Jan 07, 2011 2.870 2.870 2.870 2.870 306 +0.03(+1.06%)
Jan 06, 2011 2.840 2.840 2.840 0 +0.00(+0.00%)
Jan 05, 2011 2.820 2.900 2.820 2.840 3,113 -0.05(-1.73%)
Jan 04, 2011 2.860 2.890 2.860 2.890 535 +0.19(+7.04%)
Dec 31, 2010 2.700 2.700 2.700 19 +0.00(+0.00%)
Dec 30, 2010 2.700 2.700 2.700 2.700 474 -0.10(-3.57%)
Dec 29, 2010 2.800 2.800 2.800 2.800 211 +0.10(+3.70%)
Dec 24, 2010 2.700 2.700 2.700 20 +0.00(+0.00%)
Dec 23, 2010 2.700 2.700 2.700 2.700 239 -0.05(-1.82%)
Dec 22, 2010 2.740 2.890 2.740 2.750 4,135 +0.05(+1.85%)
Dec 21, 2010 2.550 2.710 2.550 2.700 1,261 +0.03(+1.12%)
Dec 20, 2010 2.600 2.690 2.600 2.670 3,133 +0.14(+5.53%)
Dec 17, 2010 2.690 2.690 2.510 2.530 2,192 +0.12(+4.98%)
Dec 16, 2010 2.410 2.410 2.410 79 +0.00(+0.00%)
Dec 15, 2010 2.410 2.410 2.410 2.410 1,014 -0.22(-8.37%)
Dec 14, 2010 2.580 2.630 2.520 2.630 2,223 +0.11(+4.37%)
Dec 13, 2010 2.520 2.580 2.520 2.520 6,837 -0.13(-4.91%)
Dec 10, 2010 2.650 2.650 2.650 68 +0.00(+0.00%)
Dec 09, 2010 2.700 2.700 2.650 2.650 955 -0.05(-1.85%)
Dec 08, 2010 2.690 2.800 2.690 2.700 3,368 +0.02(+0.75%)
Dec 07, 2010 2.500 2.690 2.500 2.680 3,287 +0.18(+7.20%)
Dec 06, 2010 2.410 2.510 2.410 2.500 3,986 +0.09(+3.73%)
Dec 03, 2010 2.410 2.410 2.410 2.410 304 -0.15(-5.86%)
Dec 02, 2010 2.560 2.580 2.560 2.560 3,465 +0.00(+0.00%)
Dec 01, 2010 2.610 2.610 2.560 2.560 1,411 -0.02(-0.78%)
Nov 30, 2010 2.580 2.580 2.580 2.580 57 +0.00(+0.00%)
Nov 29, 2010 2.580 2.580 2.580 8 +0.00(+0.00%)
Nov 26, 2010 2.800 2.800 2.580 2.580 380 -0.01(-0.39%)
Nov 25, 2010 2.700 2.700 2.590 2.590 1,977 +0.02(+0.78%)
Nov 24, 2010 2.570 2.570 2.570 2.570 1,034 -0.01(-0.39%)
Nov 23, 2010 2.610 2.610 2.580 2.580 3,076 -0.14(-5.15%)
Nov 22, 2010 2.720 2.720 2.720 45 +0.00(+0.00%)
Nov 19, 2010 2.720 2.760 2.720 2.720 3,864 +0.00(+0.00%)
Nov 18, 2010 2.730 2.730 2.720 2.720 976 -0.08(-2.86%)
Nov 17, 2010 2.750 2.800 2.750 2.800 465 +0.07(+2.56%)
Nov 16, 2010 2.730 2.730 2.730 2.730 178 -0.05(-1.80%)
Nov 15, 2010 2.850 2.850 2.780 2.780 1,565 -0.09(-3.14%)
Nov 12, 2010 2.870 2.870 2.870 2.870 15 +0.00(+0.00%)
Nov 11, 2010 2.820 2.870 2.800 2.870 2,864 +0.07(+2.50%)
Nov 10, 2010 2.760 2.810 2.760 2.800 7,915 +0.08(+2.94%)
Nov 09, 2010 2.720 2.720 2.720 2.720 392 +0.13(+5.02%)
Nov 08, 2010 2.590 2.590 2.590 36 +0.00(+0.00%)
Nov 05, 2010 2.680 2.680 2.580 2.590 3,799 -0.31(-10.69%)
Nov 04, 2010 2.900 2.900 2.900 2.900 3,173 -0.12(-3.97%)
Nov 03, 2010 3.000 3.020 2.940 3.020 949 -0.04(-1.31%)
Nov 02, 2010 3.130 3.200 3.060 3.060 1,995 -0.07(-2.24%)
Nov 01, 2010 3.130 3.130 3.130 3.130 111 -0.12(-3.69%)
Oct 29, 2010 3.160 3.250 3.160 3.250 2,241 +0.15(+4.84%)
Oct 28, 2010 3.250 3.250 3.090 3.100 1,277 -0.01(-0.32%)
Oct 27, 2010 3.110 3.110 3.110 3.110 174 -0.02(-0.64%)
Oct 25, 2010 3.130 3.130 3.130 26 +0.00(+0.00%)
Oct 22, 2010 3.150 3.170 3.100 3.130 2,221 +0.38(+13.82%)
Oct 21, 2010 3.000 3.050 2.750 2.750 12,615 -0.33(-10.71%)
Oct 20, 2010 3.240 3.270 3.080 3.080 1,496 -0.18(-5.52%)
Oct 19, 2010 2.930 3.350 2.800 3.260 9,787 +0.48(+17.27%)
Oct 18, 2010 2.630 2.780 2.630 2.780 8,481 +0.17(+6.51%)
Oct 15, 2010 2.610 2.610 2.610 2.610 1,188 +0.01(+0.38%)
Oct 14, 2010 2.720 2.720 2.600 2.600 1,815 -0.01(-0.38%)
Oct 13, 2010 2.550 2.610 2.550 2.610 2,265 +0.07(+2.76%)
Oct 12, 2010 2.530 2.540 2.520 2.540 2,755 +0.14(+5.83%)
Oct 08, 2010 2.400 2.450 2.400 2.400 2,038 -0.11(-4.38%)
Oct 07, 2010 2.510 2.510 2.510 6 +0.00(+0.00%)
Oct 06, 2010 2.400 2.510 2.400 2.510 2,131 +0.10(+4.15%)
Oct 05, 2010 2.500 2.500 2.410 2.410 3,950 -0.09(-3.60%)
Oct 04, 2010 2.500 2.500 2.500 2.500 1,565 -0.01(-0.40%)
Oct 01, 2010 2.600 2.600 2.510 2.510 2,856 +0.09(+3.72%)
Sep 30, 2010 2.420 2.420 2.420 2.420 504 -0.13(-5.10%)
Sep 29, 2010 2.630 2.630 2.480 2.550 5,652 -0.07(-2.67%)
Sep 28, 2010 2.640 2.640 2.620 2.620 3,392 -0.14(-5.07%)
Sep 27, 2010 2.850 2.850 2.760 2.760 451 -0.15(-5.15%)
Sep 24, 2010 2.910 2.910 2.910 2 +0.00(+0.00%)
Sep 23, 2010 2.480 2.980 2.480 2.910 15,889 +0.49(+20.25%)
Sep 22, 2010 2.420 2.420 2.420 2.420 5,024 +0.07(+2.98%)
Sep 21, 2010 2.280 2.350 2.280 2.350 10,307 +0.15(+6.82%)
Sep 20, 2010 2.280 2.280 2.200 2.200 4,704 -0.13(-5.58%)
Sep 17, 2010 2.320 2.330 2.320 2.330 717 +0.02(+0.87%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,298 +0.10(+4.52%)
Sep 14, 2010 2.210 2.210 2.210 2.210 431 -0.10(-4.33%)
Sep 13, 2010 2.320 2.320 2.250 2.310 2,517 +0.05(+2.21%)
Sep 10, 2010 2.260 2.260 2.260 2.260 1,236 -0.09(-3.83%)
Sep 09, 2010 2.270 2.350 2.270 2.350 2,074 +0.08(+3.52%)
Sep 08, 2010 2.400 2.400 2.200 2.270 3,118 -0.10(-4.22%)
Sep 07, 2010 2.310 2.370 2.310 2.370 655 +0.02(+0.85%)
Sep 03, 2010 2.350 2.400 2.300 2.350 5,601 -0.07(-2.89%)
Sep 02, 2010 2.420 2.420 2.420 1 +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.