Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 2.369 2.389 2.362 2.362 6,705 +0.00(+0.00%)
Apr 28, 2011 2.382 2.421 2.264 2.362 64,155 -0.03(-1.37%)
Apr 27, 2011 2.389 2.421 2.362 2.395 1,981 +0.03(+1.39%)
Apr 26, 2011 2.435 2.435 2.362 2.362 6,825 -0.06(-2.44%)
Apr 25, 2011 2.441 2.441 2.375 2.421 6,508 -0.01(-0.27%)
Apr 21, 2011 2.484 2.526 2.369 2.428 27,943 -0.07(-2.63%)
Apr 20, 2011 2.546 2.553 2.448 2.494 37,664 -0.04(-1.55%)
Apr 19, 2011 2.513 2.553 2.490 2.533 9,967 +0.05(+1.85%)
Apr 18, 2011 2.494 2.526 2.480 2.487 6,184 -0.01(-0.26%)
Apr 15, 2011 2.546 2.546 2.484 2.494 17,674 -0.07(-2.56%)
Apr 14, 2011 2.421 2.559 2.421 2.559 16,304 +0.13(+5.41%)
Apr 13, 2011 2.467 2.467 2.421 2.428 929 -0.05(-1.86%)
Apr 12, 2011 2.461 2.474 2.428 2.474 5,333 +0.05(+2.17%)
Apr 11, 2011 2.402 2.421 2.395 2.421 5,487 -0.03(-1.20%)
Apr 08, 2011 2.467 2.494 2.382 2.451 65,071 -0.01(-0.53%)
Apr 07, 2011 2.416 2.559 2.416 2.464 10,514 -0.00(-0.13%)
Apr 06, 2011 2.435 2.526 2.428 2.467 8,984 +0.07(+3.01%)
Apr 05, 2011 2.395 2.467 2.362 2.395 97,987 -0.03(-1.35%)
Apr 04, 2011 2.362 2.488 2.303 2.428 28,032 +0.07(+3.06%)
Apr 01, 2011 2.408 2.420 2.356 2.356 2,892 -0.10(-4.27%)
Mar 31, 2011 2.474 2.480 2.428 2.461 4,053 -0.03(-1.06%)
Mar 30, 2011 2.520 2.592 2.461 2.487 4,111 +0.01(+0.27%)
Mar 28, 2011 2.480 2.480 2.480 2.480 0 -0.02(-0.79%)
Mar 25, 2011 2.559 2.572 2.458 2.500 7,339 -0.10(-3.79%)
Mar 24, 2011 2.599 2.599 2.599 2.599 152 +0.04(+1.54%)
Mar 23, 2011 2.494 2.625 2.494 2.559 29,419 +0.03(+1.30%)
Mar 22, 2011 2.480 2.526 2.480 2.526 5,682 +0.00(+0.00%)
Mar 21, 2011 2.526 2.605 2.494 2.526 4,094 +0.09(+3.77%)
Mar 18, 2011 2.631 2.631 2.435 2.435 30,603 -0.19(-7.25%)
Mar 17, 2011 2.631 2.631 2.559 2.625 47,466 +0.00(+0.00%)
Mar 16, 2011 2.435 2.717 2.435 2.625 11,539 +0.03(+1.27%)
Mar 15, 2011 2.625 2.625 2.592 2.592 3,809 -0.10(-3.66%)
Mar 14, 2011 2.618 2.815 2.566 2.690 14,705 +0.04(+1.49%)
Mar 11, 2011 2.507 2.763 2.507 2.651 21,755 +0.12(+4.94%)
Mar 10, 2011 2.513 2.540 2.513 2.526 609 -0.09(-3.51%)
Mar 09, 2011 2.638 2.671 2.618 2.618 25,533 +0.01(+0.50%)
Mar 08, 2011 2.579 2.605 2.559 2.605 2,301 +0.02(+0.76%)
Mar 07, 2011 2.690 2.763 2.382 2.585 44,418 -0.17(-6.19%)
Mar 04, 2011 2.789 2.835 2.756 2.756 3,985 -0.05(-1.69%)
Mar 03, 2011 2.841 2.841 2.685 2.803 1,853 -0.04(-1.34%)
Mar 02, 2011 2.835 2.841 2.828 2.841 1,091 +0.01(+0.23%)
Mar 01, 2011 2.769 2.874 2.684 2.835 14,786 +0.07(+2.37%)
Feb 28, 2011 2.625 2.776 2.625 2.769 10,076 +0.11(+4.20%)
Feb 25, 2011 2.690 2.690 2.642 2.658 15,159 -0.08(-2.88%)
Feb 24, 2011 2.645 2.736 2.645 2.736 912 +0.10(+3.89%)
Feb 23, 2011 2.559 2.634 2.559 2.634 19,428 +0.07(+2.92%)
Feb 22, 2011 2.559 2.579 2.559 2.559 4,265 +0.00(+0.00%)
Feb 18, 2011 2.461 2.566 2.461 2.559 16,252 +0.07(+2.63%)
Feb 17, 2011 2.362 2.494 2.362 2.494 457 +0.09(+3.80%)
Feb 16, 2011 2.408 2.408 2.323 2.402 1,219 -0.03(-1.32%)
Feb 14, 2011 2.428 2.434 2.434 2.434 21,791 -0.00(-0.00%)
Feb 11, 2011 2.362 2.441 2.356 2.435 12,573 +0.07(+3.06%)
Feb 10, 2011 2.277 2.369 2.277 2.362 2,893 +0.07(+2.86%)
Feb 09, 2011 2.330 2.330 2.297 2.297 22,876 +0.02(+0.86%)
Feb 08, 2011 2.238 2.297 2.231 2.277 9,038 +0.09(+4.21%)
Feb 07, 2011 2.106 2.185 2.106 2.185 6,857 +0.12(+6.05%)
Feb 04, 2011 2.067 2.067 2.060 2.060 5,181 -0.01(-0.32%)
Feb 03, 2011 2.087 2.087 2.067 2.067 25,754 +0.01(+0.32%)
Feb 02, 2011 2.054 2.100 2.054 2.060 8,000 +0.00(+0.00%)
Feb 01, 2011 2.093 2.225 1.975 2.060 20,315 -0.02(-0.95%)
Jan 31, 2011 2.093 2.093 2.061 2.080 27,354 -0.02(-0.94%)
Jan 28, 2011 2.021 2.100 2.021 2.100 14,323 +0.07(+3.23%)
Jan 27, 2011 2.015 2.041 2.015 2.034 6,650 +0.01(+0.65%)
Jan 26, 2011 2.015 2.054 2.011 2.021 4,187 +0.01(+0.65%)
Jan 25, 2011 2.008 2.008 2.008 2.008 161 -0.05(-2.23%)
Jan 24, 2011 2.100 2.100 1.995 2.054 30,807 +0.01(+0.32%)
Jan 21, 2011 2.139 2.139 2.008 2.047 13,386 -0.10(-4.59%)
Jan 19, 2011 2.198 2.146 2.146 2.146 17,982 -0.12(-5.25%)
Jan 18, 2011 2.270 2.304 2.264 2.265 32,159 +0.02(+0.91%)
Jan 14, 2011 2.172 2.316 2.172 2.244 18,300 +0.06(+2.70%)
Jan 13, 2011 2.192 2.192 2.113 2.185 8,076 +0.05(+2.15%)
Jan 12, 2011 2.100 2.231 2.093 2.139 40,993 +0.09(+4.49%)
Jan 11, 2011 2.021 2.054 1.995 2.047 60,974 +0.03(+1.63%)
Jan 10, 2011 1.988 2.040 1.988 2.015 17,977 -0.01(-0.32%)
Jan 07, 2011 2.034 2.041 1.976 2.021 27,197 +0.00(+0.00%)
Jan 06, 2011 2.113 2.133 2.001 2.021 21,164 -0.09(-4.05%)
Jan 05, 2011 1.988 2.106 1.988 2.106 2,189 +0.13(+6.64%)
Jan 04, 2011 2.060 2.060 1.962 1.975 6,990 -0.07(-3.53%)
Jan 03, 2011 2.048 2.087 2.034 2.047 111,486 -0.03(-1.58%)
Dec 31, 2010 2.054 2.100 2.047 2.080 5,911 +0.03(+1.60%)
Dec 30, 2010 2.034 2.047 1.975 2.047 14,259 +0.02(+0.97%)
Dec 29, 2010 2.028 2.067 1.975 2.028 28,544 +0.03(+1.31%)
Dec 28, 2010 2.054 2.152 1.982 2.001 14,016 -0.07(-3.17%)
Dec 27, 2010 2.126 2.238 2.000 2.067 114,965 -0.01(-0.63%)
Dec 23, 2010 2.054 2.165 2.041 2.080 39,319 +0.01(+0.63%)
Dec 22, 2010 2.087 2.093 2.034 2.067 40,648 -0.03(-1.25%)
Dec 21, 2010 2.093 2.113 2.047 2.093 22,506 +0.06(+2.90%)
Dec 20, 2010 2.120 2.120 2.021 2.034 43,178 -0.11(-5.20%)
Dec 17, 2010 2.012 2.146 1.982 2.146 19,054 +0.14(+6.86%)
Dec 16, 2010 2.015 2.119 1.955 2.008 47,754 +0.03(+1.32%)
Dec 15, 2010 2.041 2.054 1.962 1.982 86,203 -0.05(-2.27%)
Dec 14, 2010 2.113 2.113 2.008 2.028 12,649 -0.01(-0.64%)
Dec 13, 2010 2.060 2.083 1.982 2.041 9,618 -0.01(-0.32%)
Dec 10, 2010 2.093 2.100 2.047 2.047 16,490 -0.01(-0.63%)
Dec 09, 2010 2.100 2.100 2.054 2.060 18,090 +0.01(+0.64%)
Dec 08, 2010 2.074 2.126 2.041 2.047 21,944 -0.03(-1.27%)
Dec 07, 2010 2.172 2.290 2.074 2.074 70,567 -0.09(-4.24%)
Dec 06, 2010 2.146 2.172 2.074 2.165 56,319 +0.01(+0.61%)
Dec 03, 2010 2.192 2.284 2.126 2.152 17,672 -0.05(-2.38%)
Dec 02, 2010 2.159 2.205 2.146 2.205 14,321 +0.16(+7.69%)
Dec 01, 2010 2.029 2.084 2.029 2.047 6,353 -0.01(-0.60%)
Nov 30, 2010 2.226 2.226 2.060 2.060 16,149 -0.20(-8.74%)
Nov 29, 2010 2.245 2.282 2.226 2.257 18,538 +0.04(+1.95%)
Nov 26, 2010 2.134 2.313 2.078 2.214 22,927 -0.07(-2.97%)
Nov 24, 2010 2.158 2.282 2.282 2.282 21,638 +0.12(+5.71%)
Nov 23, 2010 2.158 2.158 2.131 2.158 4,835 +0.00(+0.00%)
Nov 22, 2010 2.017 2.158 1.924 2.158 29,903 +0.12(+5.74%)
Nov 19, 2010 2.054 2.054 1.869 2.041 60,344 -0.03(-1.49%)
Nov 18, 2010 2.017 2.078 2.010 2.072 19,386 +0.09(+4.35%)
Nov 17, 2010 1.764 1.986 1.764 1.986 70,925 +0.25(+14.18%)
Nov 16, 2010 1.714 1.844 1.665 1.739 63,354 -0.05(-2.76%)
Nov 15, 2010 1.844 1.844 1.770 1.788 6,222 -0.11(-5.84%)
Nov 11, 2010 1.899 1.899 1.899 1.899 0 +0.11(+6.21%)
Nov 10, 2010 1.825 1.967 1.788 1.788 12,158 -0.06(-3.01%)
Nov 09, 2010 1.881 1.906 1.838 1.844 4,055 -0.04(-1.97%)
Nov 08, 2010 1.795 1.912 1.795 1.881 5,190 -0.01(-0.33%)
Nov 05, 2010 1.850 1.887 1.801 1.887 15,891 +0.04(+2.34%)
Nov 04, 2010 1.887 1.912 1.795 1.844 19,569 -0.02(-0.99%)
Nov 03, 2010 1.887 1.899 1.862 1.862 9,946 -0.02(-1.31%)
Nov 02, 2010 1.931 1.931 1.881 1.887 47,512 -0.09(-4.67%)
Nov 01, 2010 1.930 1.980 1.788 1.980 58,108 -0.01(-0.31%)
Oct 29, 2010 1.838 1.986 1.758 1.986 2,054 +0.05(+2.54%)
Oct 27, 2010 1.943 1.936 1.936 1.936 15,729 -0.02(-0.95%)
Oct 25, 2010 1.912 1.961 1.912 1.955 6,620 +0.10(+5.67%)
Oct 22, 2010 1.819 1.955 1.819 1.850 17,933 +0.00(+0.00%)
Oct 21, 2010 1.949 1.949 1.850 1.850 2,756 -0.09(-4.76%)
Oct 20, 2010 1.961 1.961 1.943 1.943 10,702 -0.01(-0.32%)
Oct 19, 2010 1.986 2.040 1.949 1.949 1,547 -0.05(-2.47%)
Oct 18, 2010 1.986 2.035 1.986 1.998 15,872 -0.02(-1.22%)
Oct 15, 2010 1.856 2.029 1.850 2.023 22,065 +0.17(+9.33%)
Oct 14, 2010 1.807 1.850 1.751 1.850 4,827 +0.06(+3.45%)
Oct 13, 2010 1.751 1.788 1.696 1.788 16,410 +0.06(+3.57%)
Oct 12, 2010 1.708 1.727 1.708 1.727 4,271 -0.06(-3.45%)
Oct 11, 2010 1.708 1.801 1.708 1.788 12,241 +0.02(+1.40%)
Oct 07, 2010 1.758 1.764 1.764 1.764 8,594 -0.06(-3.05%)
Oct 06, 2010 1.788 1.893 1.788 1.819 27,357 +0.02(+1.03%)
Oct 05, 2010 1.844 1.850 1.801 1.801 177,910 -0.06(-3.31%)
Oct 04, 2010 1.758 1.862 1.758 1.862 11,513 +0.02(+1.35%)
Sep 30, 2010 1.862 1.838 1.838 1.838 4,864 -0.01(-0.67%)
Sep 29, 2010 1.758 1.850 1.758 1.850 134,094 +0.09(+4.90%)
Sep 28, 2010 1.727 1.764 1.727 1.764 2,794 +0.09(+5.53%)
Sep 27, 2010 1.610 1.671 1.579 1.671 23,388 +0.06(+3.79%)
Sep 24, 2010 1.653 1.684 1.610 1.610 8,690 -0.02(-1.47%)
Sep 22, 2010 1.647 1.634 1.634 1.634 7,459 -0.03(-1.85%)
Sep 21, 2010 1.776 1.776 1.634 1.665 25,129 -0.06(-3.57%)
Sep 20, 2010 1.714 1.727 1.714 1.727 22,540 +0.02(+1.08%)
Sep 17, 2010 1.739 1.782 1.690 1.708 20,038 +0.09(+5.32%)
Sep 15, 2010 1.683 1.683 1.542 1.622 10,846 -0.03(-1.87%)
Sep 14, 2010 1.782 1.782 1.634 1.653 29,654 -0.01(-0.74%)
Sep 13, 2010 1.702 1.819 1.665 1.665 8,104 -0.04(-2.17%)
Sep 10, 2010 1.788 1.788 1.696 1.702 9,770 +0.03(+1.85%)
Sep 09, 2010 1.663 1.677 1.610 1.671 17,346 +0.05(+3.04%)
Sep 08, 2010 1.714 1.727 1.616 1.622 2,432 +0.01(+0.38%)
Sep 07, 2010 1.690 1.696 1.597 1.616 10,921 -0.07(-4.38%)
Sep 03, 2010 1.634 1.704 1.634 1.690 16,551 +0.06(+3.40%)
Sep 02, 2010 1.566 1.659 1.548 1.634 13,511 +0.07(+4.33%)
Sep 01, 2010 1.702 1.702 1.295 1.566 54,711 -0.10(-5.93%)
Aug 31, 2010 1.597 1.702 1.529 1.665 36,507 +0.07(+4.25%)
Aug 30, 2010 1.517 1.616 1.517 1.597 10,627 +0.00(+0.00%)
Aug 27, 2010 1.616 1.634 1.536 1.597 14,664 -0.03(-1.89%)
Aug 26, 2010 1.499 1.733 1.492 1.628 42,648 +0.17(+11.39%)
Aug 25, 2010 1.505 1.616 1.462 1.462 57,840 -0.02(-1.66%)
Aug 24, 2010 1.764 1.764 1.468 1.486 27,975 -0.28(-15.73%)
Aug 23, 2010 1.739 1.887 1.739 1.764 22,032 -0.08(-4.19%)
Aug 20, 2010 1.798 1.856 1.798 1.841 21,445 +0.05(+2.58%)
Aug 19, 2010 1.869 1.869 1.733 1.795 28,857 -0.04(-2.35%)
Aug 18, 2010 2.084 2.084 1.838 1.838 47,666 -0.28(-13.37%)
Aug 17, 2010 1.764 2.121 1.733 2.121 179,243 +0.36(+20.31%)
Aug 16, 2010 1.875 1.906 1.702 1.763 124,206 -0.15(-8.06%)
Aug 13, 2010 1.918 1.966 1.906 1.918 6,809 +0.00(+0.00%)
Aug 12, 2010 1.973 1.973 1.918 1.918 9,444 -0.05(-2.51%)
Aug 11, 2010 1.927 2.072 1.927 1.967 4,937 +0.04(+1.91%)
Aug 10, 2010 1.924 1.930 1.924 1.930 2,756 -0.08(-3.98%)
Aug 09, 2010 2.060 2.060 2.010 2.010 7,258 -0.10(-4.68%)
Aug 06, 2010 2.158 2.158 1.930 2.109 17,678 -0.07(-3.39%)
Aug 05, 2010 2.208 2.220 2.165 2.183 18,324 -0.02(-1.12%)
Aug 04, 2010 2.251 2.251 2.208 2.208 4,731 +0.00(+0.06%)
Aug 03, 2010 2.288 2.288 2.195 2.206 1,621 -0.05(-2.24%)
Aug 02, 2010 2.103 2.498 1.992 2.257 57,226 +0.15(+7.33%)
Jul 30, 2010 2.461 2.461 2.060 2.103 22,728 -0.15(-6.83%)
Jul 29, 2010 2.325 2.362 2.208 2.257 7,650 -0.07(-2.92%)
Jul 28, 2010 2.442 2.442 2.257 2.325 21,092 -0.12(-4.80%)
Jul 27, 2010 2.023 2.615 2.017 2.442 73,492 +0.40(+19.64%)
Jul 26, 2010 2.016 2.072 1.893 2.041 73,938 -0.05(-2.36%)
Jul 23, 2010 1.992 2.103 1.850 2.091 50,431 +0.10(+4.95%)
Jul 22, 2010 1.758 2.072 1.758 1.992 28,937 +0.26(+14.95%)
Jul 21, 2010 1.899 2.023 1.696 1.733 62,961 -0.16(-8.47%)
Jul 20, 2010 1.702 1.955 1.684 1.893 61,369 +0.17(+10.04%)
Jul 19, 2010 1.758 1.758 1.684 1.721 4,420 -0.02(-1.06%)
Jul 16, 2010 1.850 1.881 1.736 1.739 16,285 -0.12(-6.62%)
Jul 15, 2010 1.906 1.906 1.862 1.862 6,286 -0.05(-2.58%)
Jul 14, 2010 1.938 1.938 1.912 1.912 11,216 -0.02(-0.96%)
Jul 13, 2010 1.930 2.004 1.893 1.930 51,819 +0.03(+1.62%)
Jul 12, 2010 1.955 1.955 1.899 1.899 2,314 -0.06(-2.84%)
Jul 09, 2010 1.930 2.072 1.881 1.955 4,825 +0.05(+2.59%)
Jul 08, 2010 1.961 1.961 1.906 1.906 35,897 -0.10(-4.92%)
Jul 07, 2010 1.973 2.017 1.973 2.004 4,610 +0.00(+0.00%)
Jul 06, 2010 2.115 2.115 2.004 2.004 9,162 -0.15(-6.88%)
Jul 02, 2010 2.171 2.171 2.146 2.152 4,092 -0.07(-3.32%)
Jul 01, 2010 2.288 2.288 2.171 2.226 4,702 -0.06(-2.70%)
Jun 30, 2010 2.226 2.331 2.195 2.288 24,585 +0.00(+0.00%)
Jun 29, 2010 2.288 2.337 2.232 2.288 19,206 -0.12(-4.87%)
Jun 25, 2010 2.559 2.565 2.380 2.405 16,037 -0.12(-4.65%)
Jun 24, 2010 2.411 2.522 2.411 2.522 3,891 +0.04(+1.74%)
Jun 23, 2010 2.380 2.504 2.380 2.479 7,297 +0.07(+3.08%)
Jun 22, 2010 2.368 2.405 2.306 2.405 5,513 -0.01(-0.51%)
Jun 21, 2010 2.639 2.701 2.393 2.417 21,324 -0.17(-6.44%)
Jun 18, 2010 2.467 2.584 2.467 2.584 5,390 +0.05(+1.95%)
Jun 17, 2010 2.411 2.535 2.362 2.535 5,944 +0.14(+5.66%)
Jun 16, 2010 2.399 2.405 2.343 2.399 17,865 +0.01(+0.26%)
Jun 15, 2010 2.354 2.436 2.350 2.393 38,381 -0.02(-0.77%)
Jun 14, 2010 2.535 2.547 2.380 2.411 14,253 -0.09(-3.46%)
Jun 11, 2010 2.461 2.498 2.399 2.498 3,199 +0.04(+1.50%)
Jun 10, 2010 2.430 2.461 2.350 2.461 12,648 +0.03(+1.27%)
Jun 09, 2010 2.313 2.430 2.263 2.430 8,409 +0.08(+3.41%)
Jun 08, 2010 2.417 2.430 2.220 2.350 24,372 -0.07(-3.02%)
Jun 07, 2010 2.553 2.553 2.374 2.423 22,053 -0.05(-2.03%)
Jun 04, 2010 2.769 2.769 2.424 2.473 5,999 -0.10(-3.84%)
Jun 03, 2010 2.684 2.684 2.535 2.572 2,270 +0.08(+3.22%)
Jun 02, 2010 2.578 2.578 2.430 2.491 4,277 -0.12(-4.49%)
Jun 01, 2010 2.664 2.720 2.362 2.609 49,247 +0.01(+0.48%)
May 28, 2010 2.584 2.621 2.528 2.596 15,739 +0.01(+0.48%)
May 27, 2010 2.615 2.615 2.522 2.584 5,476 +0.05(+1.95%)
May 26, 2010 2.522 2.590 2.522 2.535 12,440 +0.06(+2.49%)
May 25, 2010 2.405 2.522 2.288 2.473 46,969 -0.02(-0.74%)
May 24, 2010 2.510 2.535 2.436 2.491 5,980 -0.02(-0.74%)
May 21, 2010 2.498 2.713 2.448 2.510 36,922 +0.01(+0.49%)
May 20, 2010 2.461 2.590 2.430 2.498 11,754 -0.09(-3.57%)
May 19, 2010 2.683 2.684 2.578 2.590 7,464 -0.06(-2.33%)
May 18, 2010 2.707 2.707 2.528 2.652 19,162 -0.05(-1.83%)
May 17, 2010 2.775 2.781 2.670 2.701 16,441 -0.00(-0.11%)
May 14, 2010 2.769 2.769 2.683 2.704 15,208 -0.06(-2.12%)
May 13, 2010 2.830 2.831 2.744 2.763 33,584 +0.01(+0.22%)
May 12, 2010 2.732 2.812 2.713 2.757 9,316 +0.02(+0.68%)
May 11, 2010 2.794 2.843 2.689 2.738 12,479 -0.10(-3.48%)
May 10, 2010 2.843 3.077 2.670 2.837 51,784 +0.14(+5.02%)
May 07, 2010 2.905 2.905 2.633 2.701 26,008 -0.07(-2.67%)
May 06, 2010 2.473 2.806 2.473 2.775 114,429 +0.22(+8.70%)
May 05, 2010 2.535 2.609 2.504 2.553 66,652 -0.03(-1.19%)
May 04, 2010 2.683 2.695 2.559 2.584 35,814 -0.12(-4.56%)
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.