Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.430 4.170 3.430 4.170 15,925 +0.74(+21.57%)
Jun 28, 2012 3.160 3.430 3.124 3.430 1,814 -0.06(-1.72%)
Jun 27, 2012 3.350 3.490 3.350 3.490 3,400 +0.23(+7.06%)
Jun 26, 2012 3.370 3.370 3.140 3.260 500 -0.05(-1.51%)
Jun 25, 2012 3.430 3.490 3.310 3.310 2,328 -0.23(-6.50%)
Jun 22, 2012 3.450 3.540 3.450 3.540 1,100 +0.02(+0.57%)
Jun 20, 2012 3.520 3.520 3.520 3.520 0 +0.03(+0.86%)
Jun 19, 2012 3.350 3.490 3.280 3.490 5,841 +0.15(+4.49%)
Jun 15, 2012 3.350 3.340 3.340 3.340 2,700 +0.12(+3.73%)
Jun 14, 2012 3.280 3.460 3.220 3.220 2,729 -0.14(-4.17%)
Jun 13, 2012 3.379 3.379 3.180 3.360 22,831 -0.04(-1.03%)
Jun 12, 2012 3.580 3.580 3.290 3.395 62,338 -0.29(-7.99%)
Jun 11, 2012 3.660 3.800 3.390 3.690 10,550 +0.04(+1.10%)
Jun 08, 2012 3.650 3.690 3.498 3.650 7,077 -0.04(-1.08%)
Jun 07, 2012 3.680 3.700 3.420 3.690 19,225 +0.00(+0.00%)
Jun 06, 2012 3.700 3.720 3.538 3.690 8,299 -0.05(-1.34%)
Jun 05, 2012 3.800 3.800 3.600 3.740 7,901 +0.00(+0.00%)
Jun 04, 2012 3.920 3.920 3.740 3.740 2,459 -0.25(-6.26%)
Jun 01, 2012 3.990 3.990 3.800 3.990 1,437 -0.08(-1.97%)
May 31, 2012 3.800 4.070 3.612 4.070 9,602 +0.44(+12.12%)
May 30, 2012 3.590 3.817 3.510 3.630 2,218 +0.03(+0.83%)
May 29, 2012 3.870 4.000 3.510 3.600 74,665 -0.20(-5.26%)
May 25, 2012 3.920 4.120 3.710 3.800 10,083 -0.07(-1.81%)
May 24, 2012 3.880 4.050 3.850 3.870 23,487 +0.00(+0.13%)
May 23, 2012 4.050 4.050 3.810 3.865 28,700 -0.10(-2.64%)
May 22, 2012 4.110 4.112 3.960 3.970 6,869 -0.10(-2.58%)
May 21, 2012 4.050 4.150 4.000 4.075 6,123 +0.03(+0.62%)
May 18, 2012 4.080 4.100 4.000 4.050 6,300 -0.05(-1.22%)
May 16, 2012 3.980 4.100 4.100 4.100 3,900 -0.01(-0.25%)
May 15, 2012 4.010 4.110 4.010 4.110 1,200 +0.11(+2.75%)
May 14, 2012 4.020 4.020 4.000 4.000 1,294 -0.11(-2.68%)
May 11, 2012 4.000 4.110 4.000 4.110 3,500 +0.11(+2.75%)
May 10, 2012 4.070 4.070 4.000 4.000 9,800 -0.09(-2.20%)
May 09, 2012 4.110 4.110 4.000 4.090 4,400 -0.01(-0.24%)
May 08, 2012 4.180 4.180 3.990 4.100 5,600 -0.07(-1.68%)
May 07, 2012 4.300 4.300 4.050 4.170 7,160 +0.06(+1.46%)
May 04, 2012 4.200 4.300 4.110 4.110 2,117 -0.23(-5.30%)
May 02, 2012 4.160 4.340 4.340 4.340 7,000 +0.18(+4.33%)
May 01, 2012 4.250 4.320 4.060 4.160 14,795 -0.09(-2.12%)
Apr 30, 2012 4.200 4.300 4.100 4.250 16,298 +0.15(+3.66%)
Apr 27, 2012 4.100 4.200 4.100 4.100 9,264 +0.08(+1.99%)
Apr 26, 2012 4.040 4.100 3.970 4.020 3,139 -0.08(-1.95%)
Apr 25, 2012 4.200 4.250 3.970 4.100 19,772 -0.10(-2.38%)
Apr 24, 2012 4.190 4.200 4.100 4.200 5,811 +0.03(+0.72%)
Apr 23, 2012 4.170 4.170 4.170 4.170 1,900 +0.00(+0.00%)
Apr 20, 2012 4.030 4.170 4.030 4.170 9,535 +0.17(+4.25%)
Apr 19, 2012 3.990 4.000 3.990 4.000 3,926 +0.00(+0.00%)
Apr 18, 2012 4.000 4.000 3.980 4.000 5,600 -0.05(-1.23%)
Apr 17, 2012 3.950 4.050 3.950 4.050 2,400 +0.06(+1.50%)
Apr 16, 2012 3.761 3.990 3.750 3.990 7,670 -0.01(-0.25%)
Apr 12, 2012 4.110 4.000 4.000 4.000 11,200 -0.14(-3.38%)
Apr 11, 2012 4.150 4.150 4.040 4.140 5,493 -0.02(-0.48%)
Apr 10, 2012 4.190 4.200 4.160 4.160 4,906 -0.11(-2.58%)
Apr 04, 2012 4.280 4.270 4.270 4.270 900 -0.10(-2.29%)
Apr 03, 2012 4.240 4.380 4.150 4.370 4,100 +0.02(+0.46%)
Apr 02, 2012 4.380 4.380 4.100 4.350 6,914 -0.06(-1.36%)
Mar 30, 2012 4.300 4.430 4.200 4.410 3,622 +0.18(+4.26%)
Mar 29, 2012 4.470 4.470 4.130 4.230 5,788 -0.25(-5.58%)
Mar 28, 2012 4.400 4.480 4.280 4.480 11,973 +0.19(+4.43%)
Mar 27, 2012 4.320 4.320 4.100 4.290 18,342 -0.04(-0.92%)
Mar 26, 2012 4.290 4.500 4.250 4.330 11,814 +0.07(+1.64%)
Mar 23, 2012 4.240 4.300 4.100 4.260 34,046 +0.01(+0.24%)
Mar 22, 2012 4.200 4.300 4.200 4.250 7,300 +0.03(+0.71%)
Mar 21, 2012 4.240 4.320 4.100 4.220 24,119 -0.03(-0.71%)
Mar 20, 2012 4.230 4.293 4.100 4.250 15,900 +0.00(+0.00%)
Mar 19, 2012 4.300 4.320 4.120 4.250 8,014 -0.07(-1.62%)
Mar 16, 2012 4.130 4.320 4.130 4.320 9,176 +0.16(+3.85%)
Mar 15, 2012 4.140 4.200 4.140 4.160 19,370 -0.04(-0.95%)
Mar 14, 2012 4.010 4.200 4.000 4.200 12,954 +0.19(+4.74%)
Mar 13, 2012 4.200 4.200 4.010 4.010 16,687 -0.24(-5.65%)
Mar 12, 2012 4.200 4.250 4.200 4.250 10,084 +0.05(+1.19%)
Mar 09, 2012 4.120 4.300 4.090 4.200 14,420 +0.07(+1.69%)
Mar 08, 2012 4.170 4.250 3.810 4.130 81,491 -0.01(-0.24%)
Mar 07, 2012 4.250 4.250 4.120 4.140 1,600 -0.11(-2.59%)
Mar 06, 2012 4.200 4.250 4.120 4.250 3,800 +0.00(+0.00%)
Mar 05, 2012 4.180 4.250 4.040 4.250 18,739 +0.10(+2.41%)
Mar 02, 2012 4.180 4.180 4.140 4.150 775 -0.05(-1.19%)
Mar 01, 2012 4.030 4.200 4.030 4.200 6,868 +0.12(+2.94%)
Feb 29, 2012 4.150 4.250 3.950 4.080 36,493 -0.14(-3.32%)
Feb 27, 2012 4.090 4.220 4.220 4.220 4,800 +0.10(+2.49%)
Feb 23, 2012 4.118 4.118 4.118 4.118 0 +0.17(+4.24%)
Feb 22, 2012 4.040 4.130 3.950 3.950 11,508 -0.09(-2.23%)
Feb 21, 2012 4.100 4.100 4.000 4.040 29,549 -0.06(-1.46%)
Feb 17, 2012 4.200 4.200 4.100 4.100 7,854 -0.12(-2.84%)
Feb 16, 2012 3.960 4.220 3.960 4.220 24,600 +0.26(+6.57%)
Feb 15, 2012 3.960 3.970 3.960 3.960 5,340 -0.01(-0.25%)
Feb 14, 2012 3.970 3.970 3.970 3.970 2,000 -0.11(-2.70%)
Feb 13, 2012 4.010 4.080 4.000 4.080 9,689 +0.11(+2.77%)
Feb 10, 2012 4.110 4.110 3.950 3.970 26,900 -0.11(-2.70%)
Feb 09, 2012 4.160 4.160 4.080 4.080 8,699 -0.07(-1.69%)
Feb 08, 2012 4.170 4.220 4.150 4.150 5,900 -0.01(-0.24%)
Feb 07, 2012 4.120 4.220 4.100 4.160 14,400 +0.01(+0.24%)
Feb 06, 2012 3.930 4.150 3.850 4.150 13,451 +0.22(+5.60%)
Feb 03, 2012 3.910 3.970 3.903 3.930 11,639 +0.04(+1.03%)
Feb 02, 2012 3.880 3.920 3.810 3.890 10,244 +0.04(+1.04%)
Feb 01, 2012 3.780 3.910 3.780 3.850 12,484 -0.05(-1.28%)
Jan 31, 2012 3.900 3.900 3.820 3.900 3,581 +0.02(+0.52%)
Jan 30, 2012 3.840 3.910 3.840 3.880 1,600 -0.01(-0.26%)
Jan 27, 2012 3.770 3.950 3.740 3.890 16,156 +0.14(+3.73%)
Jan 26, 2012 3.820 3.820 3.750 3.750 1,350 -0.18(-4.58%)
Jan 25, 2012 3.700 3.950 3.700 3.930 34,700 +0.15(+3.97%)
Jan 24, 2012 3.780 3.780 3.740 3.780 15,113 +0.02(+0.53%)
Jan 23, 2012 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Jan 20, 2012 3.760 3.760 3.760 3.760 800 +0.00(+0.00%)
Jan 19, 2012 3.780 3.780 3.760 3.760 1,200 -0.07(-1.83%)
Jan 18, 2012 3.760 3.910 3.760 3.830 10,002 +0.03(+0.79%)
Jan 17, 2012 3.760 3.800 3.760 3.800 17,997 +0.04(+1.06%)
Jan 13, 2012 3.770 3.776 3.760 3.760 34,014 -0.03(-0.79%)
Jan 12, 2012 3.760 3.790 3.760 3.790 1,200 +0.02(+0.53%)
Jan 11, 2012 3.770 3.790 3.740 3.770 4,218 +0.02(+0.53%)
Jan 10, 2012 3.750 3.790 3.700 3.750 14,000 +0.00(+0.00%)
Jan 09, 2012 3.680 3.780 3.680 3.750 2,680 +0.05(+1.35%)
Jan 06, 2012 3.680 3.770 3.680 3.700 5,801 +0.03(+0.82%)
Jan 05, 2012 3.670 3.670 3.670 3.670 200 -0.01(-0.27%)
Jan 04, 2012 3.750 3.750 3.680 3.680 3,433 -0.06(-1.60%)
Dec 30, 2011 3.600 3.740 3.580 3.740 15,712 +0.16(+4.47%)
Dec 29, 2011 3.780 3.800 3.550 3.580 32,501 -0.17(-4.53%)
Dec 28, 2011 3.600 3.780 3.600 3.750 8,300 +0.10(+2.74%)
Dec 27, 2011 3.710 3.710 3.560 3.650 8,781 -0.04(-1.08%)
Dec 23, 2011 3.720 3.780 3.590 3.690 1,500 +0.06(+1.65%)
Dec 21, 2011 3.700 3.740 3.550 3.630 4,488 +0.07(+1.97%)
Dec 20, 2011 3.580 3.740 3.500 3.560 800 -0.02(-0.56%)
Dec 16, 2011 3.580 3.580 3.580 3.580 0 -0.20(-5.29%)
Dec 14, 2011 3.780 3.780 3.780 3.780 0 +0.04(+1.07%)
Dec 13, 2011 3.600 3.750 3.590 3.740 14,192 +0.14(+3.89%)
Dec 12, 2011 3.640 3.640 3.410 3.600 8,284 +0.10(+2.86%)
Dec 09, 2011 3.450 3.500 3.450 3.500 5,210 +0.04(+1.16%)
Dec 08, 2011 3.590 3.660 3.460 3.460 8,128 -0.14(-3.89%)
Dec 07, 2011 3.580 3.600 3.360 3.600 1,500 +0.01(+0.36%)
Dec 06, 2011 3.530 3.587 3.520 3.587 600 +0.07(+1.91%)
Dec 05, 2011 3.630 3.630 3.520 3.520 1,300 -0.22(-5.88%)
Dec 01, 2011 3.720 3.740 3.740 3.740 2,200 +0.07(+1.80%)
Nov 30, 2011 3.510 3.760 3.510 3.674 7,543 +0.02(+0.66%)
Nov 29, 2011 3.500 3.650 3.500 3.650 1,033 +0.00(+0.00%)
Nov 28, 2011 3.680 3.680 3.340 3.650 149,969 +0.11(+3.11%)
Nov 23, 2011 3.500 3.540 3.540 3.540 600 +0.05(+1.43%)
Nov 22, 2011 3.490 3.490 3.490 3.490 200 +0.01(+0.29%)
Nov 21, 2011 3.420 3.630 3.420 3.480 4,174 -0.26(-6.95%)
Nov 18, 2011 3.780 4.100 3.630 3.740 3,400 -0.05(-1.32%)
Nov 17, 2011 3.480 3.840 3.480 3.790 41,638 -0.01(-0.26%)
Nov 16, 2011 3.880 3.960 3.660 3.800 26,522 +0.00(+0.00%)
Nov 15, 2011 3.880 4.239 3.800 3.800 7,096 +0.05(+1.33%)
Nov 14, 2011 3.400 3.887 3.400 3.750 7,900 +0.25(+7.14%)
Nov 11, 2011 3.310 3.500 3.210 3.500 14,308 +0.01(+0.29%)
Nov 10, 2011 3.300 3.490 3.140 3.490 17,116 +0.17(+5.12%)
Nov 09, 2011 3.310 3.320 3.310 3.320 1,000 +0.17(+5.40%)
Nov 08, 2011 3.370 3.370 3.146 3.150 1,450 -0.09(-2.78%)
Nov 07, 2011 3.330 3.340 3.240 3.240 2,500 -0.01(-0.31%)
Nov 04, 2011 3.260 3.440 3.080 3.250 9,052 -0.17(-4.97%)
Nov 03, 2011 3.430 3.430 3.330 3.420 2,200 -0.03(-0.87%)
Nov 02, 2011 3.350 3.480 3.350 3.450 2,602 +0.18(+5.50%)
Nov 01, 2011 3.260 3.270 3.260 3.270 500 -0.14(-4.11%)
Oct 31, 2011 3.410 3.410 3.410 3.410 200 +0.00(+0.00%)
Oct 28, 2011 3.500 3.500 3.310 3.410 2,825 -0.05(-1.45%)
Oct 26, 2011 3.300 3.460 3.460 3.460 600 +0.01(+0.29%)
Oct 25, 2011 3.390 3.450 3.390 3.450 1,100 +0.05(+1.47%)
Oct 24, 2011 3.340 3.410 3.270 3.400 8,000 +0.18(+5.59%)
Oct 20, 2011 3.220 3.220 3.220 3.220 0 +0.02(+0.63%)
Oct 18, 2011 3.260 3.200 3.200 3.200 4,600 +0.05(+1.59%)
Oct 17, 2011 3.350 3.350 3.150 3.150 4,754 -0.24(-7.02%)
Oct 13, 2011 3.388 3.388 3.388 3.388 0 -0.11(-3.20%)
Oct 12, 2011 3.500 3.500 3.490 3.500 300 +0.00(+0.00%)
Oct 11, 2011 3.480 3.500 3.400 3.500 1,550 +0.10(+2.94%)
Oct 10, 2011 3.290 3.400 3.280 3.400 9,278 +0.12(+3.66%)
Oct 07, 2011 3.300 3.300 3.246 3.280 12,845 +0.02(+0.61%)
Oct 06, 2011 3.400 3.400 3.240 3.260 64,990 -0.19(-5.51%)
Oct 05, 2011 3.440 3.450 3.440 3.450 4,950 +0.06(+1.77%)
Oct 04, 2011 3.570 3.570 3.270 3.390 7,402 -0.21(-5.83%)
Oct 03, 2011 3.700 3.700 3.600 3.600 8,617 -0.10(-2.70%)
Sep 30, 2011 3.710 3.710 3.650 3.700 14,000 +0.00(+0.00%)
Sep 29, 2011 3.760 3.760 3.700 3.700 8,210 -0.05(-1.33%)
Sep 28, 2011 3.750 3.750 3.750 3.750 414 +0.00(+0.00%)
Sep 27, 2011 3.750 3.800 3.750 3.750 22,146 +0.04(+1.08%)
Sep 26, 2011 3.750 3.790 3.710 3.710 11,815 -0.02(-0.54%)
Sep 23, 2011 3.780 3.780 3.730 3.730 200 +0.04(+1.08%)
Sep 22, 2011 3.800 3.800 3.690 3.690 550 -0.15(-3.91%)
Sep 21, 2011 3.810 3.850 3.810 3.840 9,988 +0.10(+2.67%)
Sep 20, 2011 3.830 3.840 3.740 3.740 600 +0.02(+0.54%)
Sep 19, 2011 3.750 3.830 3.700 3.720 4,801 -0.18(-4.62%)
Sep 16, 2011 3.880 3.900 3.837 3.900 1,612 +0.15(+4.00%)
Sep 14, 2011 3.750 3.750 3.750 3.750 0 -0.12(-3.10%)
Sep 13, 2011 3.740 3.870 3.730 3.870 700 +0.12(+3.20%)
Sep 12, 2011 3.850 3.900 3.730 3.750 1,604 -0.13(-3.35%)
Sep 09, 2011 3.900 3.900 3.720 3.880 1,800 -0.06(-1.52%)
Sep 08, 2011 3.930 3.950 3.840 3.940 2,800 +0.04(+1.03%)
Sep 07, 2011 4.000 4.000 3.850 3.900 1,300 +0.00(+0.00%)
Sep 01, 2011 3.990 3.900 3.900 3.900 1,200 -0.10(-2.50%)
Aug 31, 2011 3.990 4.000 3.990 4.000 600 +0.05(+1.21%)
Aug 30, 2011 3.820 4.050 3.820 3.952 2,850 -0.02(-0.45%)
Aug 29, 2011 3.750 4.030 3.750 3.970 2,762 +0.22(+5.87%)
Aug 26, 2011 3.720 3.750 3.680 3.750 1,700 +0.01(+0.27%)
Aug 25, 2011 3.730 3.750 3.600 3.740 63,000 -0.01(-0.27%)
Aug 24, 2011 3.630 3.750 3.630 3.750 3,860 +0.09(+2.46%)
Aug 23, 2011 3.690 3.700 3.650 3.660 13,400 -0.02(-0.54%)
Aug 22, 2011 3.600 3.680 3.490 3.680 6,795 +0.18(+5.14%)
Aug 19, 2011 3.480 3.500 3.480 3.500 200 -0.00(-0.14%)
Aug 18, 2011 3.520 3.600 3.504 3.505 11,383 -0.10(-2.64%)
Aug 17, 2011 3.650 3.650 3.500 3.600 18,747 -0.04(-1.10%)
Aug 16, 2011 3.610 3.660 3.600 3.640 6,700 +0.01(+0.28%)
Aug 15, 2011 3.680 3.680 3.500 3.630 9,400 -0.02(-0.55%)
Aug 12, 2011 3.500 3.650 3.490 3.650 5,075 +0.00(+0.00%)
Aug 11, 2011 3.500 3.650 3.420 3.650 9,800 +0.17(+4.89%)
Aug 10, 2011 3.510 3.650 3.420 3.480 31,715 -0.08(-2.25%)
Aug 09, 2011 3.650 3.710 3.500 3.560 44,336 -0.02(-0.56%)
Aug 08, 2011 3.580 3.750 3.560 3.580 12,100 -0.28(-7.25%)
Aug 05, 2011 3.900 3.900 3.730 3.860 11,043 -0.04(-1.03%)
Aug 04, 2011 3.900 3.900 3.900 3.900 140 -0.03(-0.76%)
Aug 02, 2011 3.950 3.930 3.930 3.930 3,500 -0.07(-1.75%)
Aug 01, 2011 4.040 4.040 3.960 4.000 5,800 +0.05(+1.27%)
Jul 29, 2011 3.990 4.000 3.950 3.950 2,100 -0.05(-1.25%)
Jul 28, 2011 3.970 4.050 3.950 4.000 6,553 +0.05(+1.27%)
Jul 27, 2011 3.980 4.000 3.950 3.950 6,664 -0.01(-0.25%)
Jul 26, 2011 4.000 4.000 3.950 3.960 23,599 +0.01(+0.25%)
Jul 25, 2011 4.000 4.000 3.930 3.950 22,362 -0.15(-3.66%)
Jul 22, 2011 4.100 4.100 4.000 4.100 1,500 +0.00(+0.00%)
Jul 21, 2011 4.000 4.100 3.900 4.100 20,256 +0.10(+2.50%)
Jul 19, 2011 3.860 4.000 4.000 4.000 1,900 +0.12(+3.09%)
Jul 18, 2011 3.900 3.900 3.860 3.880 9,440 -0.03(-0.87%)
Jul 15, 2011 3.920 3.920 3.890 3.914 3,300 -0.01(-0.15%)
Jul 14, 2011 3.920 3.920 3.920 3.920 375 -0.03(-0.76%)
Jul 12, 2011 3.910 3.950 3.950 3.950 800 +0.05(+1.28%)
Jul 11, 2011 3.880 3.900 3.880 3.900 2,000 -0.08(-2.01%)
Jul 08, 2011 4.010 4.010 3.950 3.980 13,100 +0.01(+0.25%)
Jul 07, 2011 4.000 4.072 3.970 3.970 8,459 +0.01(+0.25%)
Jul 06, 2011 4.000 4.000 3.950 3.960 1,200 -0.03(-0.75%)
Jul 05, 2011 3.980 4.000 3.980 3.990 6,546 +0.04(+1.01%)
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.