Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.420 1.420 1.180 1.190 6,900 -0.19(-13.77%)
Sep 29, 2011 1.430 1.600 1.370 1.380 1,826 -0.06(-4.17%)
Sep 28, 2011 1.420 1.440 1.420 1.440 800 -0.03(-2.04%)
Sep 27, 2011 1.490 1.490 1.420 1.470 4,466 -0.03(-2.00%)
Sep 26, 2011 1.540 1.550 1.500 1.500 48,881 -0.05(-3.23%)
Sep 23, 2011 1.550 1.550 1.550 1.550 400 -0.02(-1.06%)
Sep 22, 2011 1.560 1.630 1.540 1.567 3,000 -0.03(-2.09%)
Sep 21, 2011 1.620 1.620 1.600 1.600 15,100 +0.00(+0.00%)
Sep 20, 2011 1.600 1.650 1.600 1.600 900 +0.00(+0.00%)
Sep 19, 2011 1.610 1.610 1.600 1.600 1,840 +0.00(+0.00%)
Sep 16, 2011 1.630 1.650 1.600 1.600 5,276 -0.03(-1.84%)
Sep 15, 2011 1.620 1.630 1.540 1.630 6,496 +0.09(+5.84%)
Sep 14, 2011 1.540 1.540 1.540 1.540 400 -0.07(-4.34%)
Sep 12, 2011 1.610 1.610 1.610 1.610 0 +0.07(+4.55%)
Sep 09, 2011 1.581 1.581 1.538 1.540 16,600 -0.04(-2.53%)
Sep 08, 2011 1.550 1.629 1.540 1.580 1,102 +0.03(+1.94%)
Sep 06, 2011 1.570 1.550 1.550 1.550 900 +0.00(+0.00%)
Sep 02, 2011 1.580 1.580 1.530 1.550 800 +0.02(+1.31%)
Sep 01, 2011 1.530 1.630 1.520 1.530 7,700 -0.01(-0.65%)
Aug 31, 2011 1.560 1.640 1.460 1.540 2,600 +0.00(+0.00%)
Aug 30, 2011 1.540 1.650 1.540 1.540 2,033 +0.00(+0.00%)
Aug 29, 2011 1.590 1.630 1.540 1.540 3,800 -0.05(-3.14%)
Aug 26, 2011 1.580 1.590 1.580 1.590 500 +0.07(+4.36%)
Aug 25, 2011 1.520 1.524 1.520 1.524 0 +0.00(+0.23%)
Aug 24, 2011 1.520 1.540 1.520 1.520 6,750 +0.00(+0.00%)
Aug 23, 2011 1.520 1.550 1.350 1.520 24,524 -0.06(-3.74%)
Aug 19, 2011 1.550 1.579 1.579 1.579 10,600 +0.04(+2.53%)
Aug 18, 2011 1.600 1.600 1.540 1.540 1,000 -0.12(-7.23%)
Aug 17, 2011 1.540 1.669 1.540 1.660 4,100 +0.12(+7.79%)
Aug 16, 2011 1.600 1.600 1.540 1.540 2,289 -0.07(-4.35%)
Aug 15, 2011 1.590 1.640 1.510 1.610 5,696 +0.00(+0.00%)
Aug 12, 2011 1.580 1.610 1.500 1.610 15,389 +0.04(+2.55%)
Aug 11, 2011 1.500 1.570 1.490 1.570 9,194 +0.02(+1.29%)
Aug 10, 2011 1.380 1.670 1.270 1.550 36,411 +0.15(+10.71%)
Aug 09, 2011 1.490 1.740 1.330 1.400 50,370 -0.25(-15.15%)
Aug 08, 2011 1.760 1.800 1.630 1.650 17,069 -0.14(-7.82%)
Aug 05, 2011 1.910 1.910 1.790 1.790 27,471 -0.02(-1.10%)
Aug 04, 2011 1.850 1.871 1.800 1.810 6,606 +0.00(+0.00%)
Aug 03, 2011 1.850 1.960 1.810 1.810 6,050 -0.06(-3.21%)
Aug 02, 2011 1.780 1.980 1.780 1.870 6,685 +0.08(+4.20%)
Aug 01, 2011 1.800 1.800 1.780 1.795 26,895 -0.03(-1.55%)
Jul 29, 2011 1.830 1.840 1.823 1.823 3,770 -0.01(-0.39%)
Jul 28, 2011 1.800 1.840 1.800 1.830 3,850 +0.02(+1.10%)
Jul 27, 2011 1.860 1.860 1.779 1.810 3,180 -0.10(-5.24%)
Jul 26, 2011 1.830 1.910 1.770 1.910 9,107 +0.08(+4.37%)
Jul 25, 2011 1.870 1.870 1.780 1.830 5,980 -0.01(-0.54%)
Jul 22, 2011 1.920 1.920 1.810 1.840 16,556 -0.05(-2.65%)
Jul 21, 2011 1.910 1.980 1.861 1.890 5,897 +0.01(+0.53%)
Jul 20, 2011 1.780 1.925 1.780 1.880 21,447 +0.08(+4.44%)
Jul 19, 2011 1.840 1.840 1.750 1.800 9,400 -0.04(-2.17%)
Jul 18, 2011 2.150 2.150 1.810 1.840 98,642 +0.05(+2.79%)
Jul 15, 2011 1.810 1.850 1.750 1.790 22,933 -0.01(-0.56%)
Jul 14, 2011 1.810 1.942 1.750 1.800 33,600 -0.06(-3.36%)
Jul 13, 2011 1.870 1.870 1.860 1.863 5,000 +0.00(+0.13%)
Jul 12, 2011 1.900 1.910 1.860 1.860 4,000 -0.09(-4.61%)
Jul 11, 2011 1.900 1.980 1.810 1.950 38,395 +0.03(+1.56%)
Jul 08, 2011 1.860 1.920 1.860 1.920 5,400 +0.05(+2.67%)
Jul 07, 2011 1.910 1.910 1.810 1.870 12,752 -0.04(-2.09%)
Jul 06, 2011 1.964 1.964 1.850 1.910 28,757 -0.06(-3.05%)
Jul 05, 2011 2.020 2.020 1.960 1.970 13,417 -0.03(-1.50%)
Jul 01, 2011 2.000 2.000 2.000 2.000 3,200 +0.02(+1.27%)
Jun 30, 2011 1.950 2.032 1.940 1.975 7,670 +0.04(+1.80%)
Jun 29, 2011 1.960 1.960 1.940 1.940 6,575 +0.00(+0.00%)
Jun 28, 2011 1.970 1.990 1.940 1.940 12,319 -0.03(-1.52%)
Jun 27, 2011 1.910 1.970 1.900 1.970 12,824 +0.02(+1.03%)
Jun 24, 2011 2.000 2.000 1.950 1.950 2,800 -0.03(-1.52%)
Jun 23, 2011 1.900 1.980 1.900 1.980 2,900 +0.03(+1.54%)
Jun 22, 2011 1.940 1.950 1.900 1.950 7,864 +0.02(+1.04%)
Jun 21, 2011 1.950 2.000 1.910 1.930 30,262 -0.06(-3.02%)
Jun 20, 2011 1.970 1.990 1.950 1.990 16,415 +0.01(+0.51%)
Jun 17, 2011 2.060 2.080 1.940 1.980 13,395 -0.01(-0.50%)
Jun 16, 2011 1.900 1.990 1.900 1.990 1,797 +0.11(+5.85%)
Jun 15, 2011 2.010 2.010 1.880 1.880 25,017 -0.12(-6.00%)
Jun 14, 2011 1.960 2.060 1.930 2.000 12,531 +0.05(+2.56%)
Jun 13, 2011 2.050 2.050 1.920 1.950 17,220 -0.11(-5.34%)
Jun 10, 2011 2.030 2.080 2.010 2.060 22,841 -0.02(-0.96%)
Jun 09, 2011 2.040 2.100 2.020 2.080 8,015 +0.06(+2.97%)
Jun 08, 2011 2.010 2.060 2.000 2.020 78,842 -0.01(-0.49%)
Jun 07, 2011 2.070 2.100 2.020 2.030 46,058 -0.01(-0.54%)
Jun 06, 2011 2.050 2.100 2.040 2.041 26,849 +0.00(+0.05%)
Jun 03, 2011 2.000 2.080 2.000 2.040 47,400 +0.08(+4.03%)
May 24, 2011 1.940 2.000 1.940 1.961 13,095 +0.00(+0.05%)
May 23, 2011 2.030 2.030 1.920 1.960 59,069 -0.12(-5.77%)
May 20, 2011 2.000 2.090 2.000 2.080 35,539 +0.12(+6.12%)
May 19, 2011 2.000 2.000 1.950 1.960 20,700 +0.00(+0.00%)
May 18, 2011 2.040 2.099 1.940 1.960 92,231 -0.04(-2.00%)
May 17, 2011 2.050 2.141 2.000 2.000 92,528 -0.13(-6.10%)
May 16, 2011 2.240 2.240 2.060 2.130 57,258 +0.01(+0.47%)
May 13, 2011 2.140 2.190 2.000 2.120 274,438 -0.02(-0.93%)
May 12, 2011 2.320 2.450 2.120 2.140 1,841,130 +0.28(+15.05%)
May 11, 2011 1.880 1.990 1.810 1.860 105,511 +0.00(+0.00%)
May 10, 2011 1.830 1.910 1.830 1.860 128,379 +0.03(+1.64%)
May 09, 2011 2.010 2.010 1.800 1.830 272,980 -0.18(-8.96%)
May 06, 2011 2.250 2.250 1.930 2.010 300,947 -0.26(-11.45%)
May 05, 2011 2.390 2.400 2.250 2.270 27,955 -0.13(-5.42%)
May 04, 2011 2.400 2.400 2.210 2.400 22,211 -0.03(-1.23%)
May 03, 2011 2.440 2.460 2.430 2.430 6,696 +0.02(+0.83%)
May 02, 2011 2.460 2.590 2.410 2.410 61,290 -0.18(-6.95%)
Apr 29, 2011 2.770 2.770 2.530 2.590 27,560 -0.16(-5.82%)
Apr 28, 2011 2.750 2.830 2.730 2.750 22,100 +0.05(+1.85%)
Apr 27, 2011 2.580 2.740 2.546 2.700 27,669 +0.18(+7.14%)
Apr 26, 2011 2.700 2.701 2.410 2.520 12,696 -0.13(-4.91%)
Apr 25, 2011 2.540 2.750 2.540 2.650 40,623 +0.20(+8.16%)
Apr 21, 2011 2.590 2.590 2.450 2.450 10,350 -0.03(-1.21%)
Apr 19, 2011 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Apr 18, 2011 2.610 2.610 2.400 2.480 6,676 +0.03(+1.22%)
Apr 15, 2011 2.470 2.480 2.401 2.450 1,310 -0.05(-2.00%)
Apr 14, 2011 2.490 2.600 2.414 2.500 1,187 +0.01(+0.40%)
Apr 13, 2011 2.512 2.550 2.200 2.490 3,250 -0.01(-0.40%)
Apr 12, 2011 2.500 2.500 2.500 2.500 200 -0.01(-0.40%)
Apr 11, 2011 2.410 2.700 2.358 2.510 6,807 -0.12(-4.60%)
Apr 08, 2011 2.550 2.890 2.480 2.631 23,776 +0.15(+6.09%)
Apr 07, 2011 2.300 2.480 2.300 2.480 5,983 +0.22(+9.73%)
Apr 06, 2011 2.130 2.540 2.110 2.260 10,596 +0.10(+4.63%)
Apr 05, 2011 2.200 2.250 2.000 2.160 12,149 -0.09(-4.00%)
Apr 04, 2011 2.270 2.290 2.200 2.250 4,686 -0.05(-2.13%)
Apr 01, 2011 2.240 2.299 2.110 2.299 1,900 +0.01(+0.39%)
Mar 31, 2011 2.390 2.410 2.180 2.290 12,737 -0.10(-4.22%)
Mar 30, 2011 2.400 2.400 2.391 2.391 909 +0.00(+0.04%)
Mar 29, 2011 2.420 2.420 2.390 2.390 975 -0.03(-1.09%)
Mar 28, 2011 2.500 2.514 2.390 2.416 5,518 -0.08(-3.34%)
Mar 25, 2011 2.500 2.540 2.440 2.500 7,800 +0.05(+2.04%)
Mar 24, 2011 2.300 2.450 2.300 2.450 23,302 +0.16(+6.98%)
Mar 23, 2011 2.000 2.500 2.000 2.290 32,638 +0.29(+14.50%)
Mar 22, 2011 1.940 2.080 1.940 2.000 16,874 +0.06(+3.09%)
Mar 21, 2011 1.900 1.940 1.830 1.940 8,966 +0.00(+0.00%)
Mar 17, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Mar 16, 2011 1.830 1.940 1.830 1.940 600 +0.00(+0.00%)
Mar 11, 2011 1.940 1.940 1.940 1.940 0 +0.10(+5.38%)
Mar 10, 2011 1.860 1.860 1.840 1.841 1,780 -0.10(-5.10%)
Mar 09, 2011 1.900 1.940 1.800 1.940 3,503 -0.03(-1.27%)
Mar 08, 2011 1.900 1.965 1.900 1.965 2,750 -0.01(-0.76%)
Mar 07, 2011 1.900 1.980 1.900 1.980 5,944 +0.00(+0.00%)
Mar 04, 2011 1.980 1.980 1.979 1.980 2,671 +0.00(+0.00%)
Mar 03, 2011 1.900 1.980 1.900 1.980 24,868 +0.13(+7.03%)
Mar 02, 2011 2.030 2.040 1.810 1.850 20,832 -0.18(-8.87%)
Mar 01, 2011 2.480 2.480 2.030 2.030 44,880 -0.43(-17.48%)
Feb 28, 2011 2.360 2.460 2.200 2.460 13,798 +0.10(+4.24%)
Feb 25, 2011 2.250 2.469 2.250 2.360 2,700 +0.11(+4.89%)
Feb 24, 2011 2.372 2.400 2.070 2.250 13,599 -0.05(-2.17%)
Feb 23, 2011 2.452 2.452 2.300 2.300 18,150 -0.14(-5.74%)
Feb 22, 2011 2.450 2.520 2.400 2.440 5,950 +0.03(+1.24%)
Feb 18, 2011 2.440 2.480 2.410 2.410 13,631 -0.03(-1.23%)
Feb 17, 2011 2.550 2.550 2.425 2.440 16,474 -0.16(-6.15%)
Feb 16, 2011 2.480 2.600 2.440 2.600 22,530 +0.08(+3.17%)
Feb 15, 2011 2.570 2.650 2.440 2.520 15,481 -0.05(-1.95%)
Feb 14, 2011 2.510 2.660 2.510 2.570 24,837 +0.07(+2.80%)
Feb 11, 2011 2.410 2.539 2.310 2.500 16,340 +0.05(+2.04%)
Feb 10, 2011 2.460 2.590 2.350 2.450 18,016 -0.00(-0.01%)
Feb 09, 2011 2.570 2.570 2.390 2.450 27,969 -0.11(-4.29%)
Feb 08, 2011 2.400 2.680 2.400 2.560 62,171 +0.13(+5.35%)
Feb 07, 2011 2.150 3.000 2.140 2.430 187,331 +0.35(+16.83%)
Feb 04, 2011 2.110 2.180 2.080 2.080 2,676 -0.01(-0.48%)
Feb 03, 2011 2.090 2.220 2.090 2.090 3,644 +0.00(+0.00%)
Feb 02, 2011 2.160 2.279 2.090 2.090 9,177 -0.11(-5.17%)
Feb 01, 2011 2.190 2.204 2.090 2.204 4,380 -0.03(-1.17%)
Jan 31, 2011 2.220 2.240 2.090 2.230 14,412 -0.05(-2.19%)
Jan 28, 2011 2.400 2.400 2.270 2.280 4,600 -0.02(-0.87%)
Jan 27, 2011 2.240 2.400 2.150 2.300 8,115 +0.10(+4.55%)
Jan 26, 2011 2.100 2.200 2.090 2.200 13,250 +0.07(+3.09%)
Jan 25, 2011 2.151 2.200 1.920 2.134 15,336 -0.07(-3.00%)
Jan 24, 2011 2.304 2.304 2.150 2.200 16,844 -0.16(-6.78%)
Jan 21, 2011 2.364 2.364 2.350 2.360 1,200 -0.03(-1.26%)
Jan 20, 2011 2.410 2.420 2.340 2.390 18,495 +0.06(+2.53%)
Jan 19, 2011 2.360 2.470 2.310 2.331 14,251 -0.10(-4.07%)
Jan 18, 2011 2.310 2.440 2.310 2.430 6,670 +0.06(+2.53%)
Jan 14, 2011 2.450 2.490 2.370 2.370 11,542 -0.12(-4.82%)
Jan 13, 2011 2.350 2.490 2.350 2.490 27,837 +0.15(+6.41%)
Jan 12, 2011 2.280 2.349 2.280 2.340 7,194 +0.06(+2.63%)
Jan 11, 2011 2.350 2.380 2.270 2.280 32,021 -0.19(-7.69%)
Jan 10, 2011 2.510 2.510 2.240 2.470 13,360 +0.02(+0.82%)
Jan 07, 2011 2.530 2.530 2.250 2.450 18,772 +0.00(+0.00%)
Jan 06, 2011 2.150 2.580 2.150 2.450 40,683 +0.31(+14.49%)
Jan 05, 2011 2.210 2.250 2.100 2.140 27,219 -0.11(-4.89%)
Jan 04, 2011 2.400 2.400 2.100 2.250 41,480 -0.15(-6.25%)
Jan 03, 2011 2.520 2.650 2.280 2.400 44,899 -0.12(-4.72%)
Dec 31, 2010 2.540 2.716 2.460 2.519 31,869 -0.18(-6.70%)
Dec 30, 2010 2.740 2.880 2.600 2.700 107,807 +0.03(+1.12%)
Dec 29, 2010 2.070 2.940 2.038 2.670 590,276 +0.65(+32.24%)
Dec 28, 2010 2.150 2.220 1.900 2.019 62,244 -0.16(-7.39%)
Dec 27, 2010 1.650 2.220 1.620 2.180 155,713 +0.48(+28.24%)
Dec 23, 2010 2.050 2.050 1.650 1.700 166,257 -0.35(-17.07%)
Dec 22, 2010 2.800 2.800 1.900 2.050 215,086 -0.53(-20.54%)
Dec 21, 2010 3.320 3.750 2.560 2.580 177,264 -0.97(-27.32%)
Dec 20, 2010 3.000 3.980 2.960 3.550 308,600 +0.88(+32.95%)
Dec 17, 2010 2.000 3.190 2.000 2.670 191,272 +0.87(+48.34%)
Dec 16, 2010 1.600 1.800 1.550 1.800 63,200 +0.29(+19.21%)
Dec 15, 2010 1.420 1.552 1.400 1.510 19,906 +0.11(+7.86%)
Dec 14, 2010 1.300 1.500 1.260 1.400 11,577 +0.12(+9.37%)
Dec 13, 2010 1.251 1.280 1.250 1.280 3,452 -0.02(-1.54%)
Dec 10, 2010 1.350 1.390 1.250 1.300 18,840 -0.03(-2.26%)
Dec 09, 2010 1.250 1.330 1.250 1.330 27,255 +0.08(+6.40%)
Dec 08, 2010 1.350 1.350 1.080 1.250 11,380 -0.05(-3.85%)
Dec 07, 2010 1.180 1.320 1.130 1.300 29,135 +0.15(+13.04%)
Dec 06, 2010 1.020 1.150 0.9120 1.150 23,749 +0.12(+11.65%)
Dec 03, 2010 0.9000 1.050 0.9000 1.030 31,800 +0.13(+14.44%)
Dec 02, 2010 0.9999 1.030 0.9000 0.9000 11,118 +0.00(+0.00%)
Dec 01, 2010 0.9999 0.9999 0.9000 0.9000 4,412 -0.10(-10.00%)
Nov 30, 2010 0.9000 1.000 0.9000 1.000 15,004 +0.11(+12.36%)
Nov 29, 2010 0.8900 0.8900 0.8900 0.8900 784 +0.00(+0.00%)
Nov 24, 2010 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Nov 23, 2010 0.8900 0.8900 0.8500 0.8500 3,442 -0.04(-4.49%)
Nov 22, 2010 0.8900 0.8901 0.8900 0.8900 546 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9001 0.8900 0.8900 11,300 -0.03(-3.26%)
Nov 16, 2010 0.9200 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 08, 2010 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 05, 2010 0.9708 1.050 0.9100 0.9100 7,475 +0.00(+0.00%)
Nov 04, 2010 0.9100 0.9100 0.9100 0.9100 1,500 -0.09(-9.00%)
Nov 03, 2010 1.100 1.100 1.000 1.000 5,835 +0.00(+0.00%)
Nov 02, 2010 1.090 1.180 0.9606 1.000 17,000 -0.09(-8.26%)
Oct 29, 2010 1.050 1.090 1.090 1.090 5,000 +0.01(+0.55%)
Oct 28, 2010 0.9100 1.150 0.9100 1.084 28,500 +0.18(+20.44%)
Oct 27, 2010 0.9000 0.9000 0.9000 0.9000 200 +0.01(+1.12%)
Oct 25, 2010 0.9000 0.9000 0.8900 0.8900 3,732 +0.02(+2.30%)
Oct 22, 2010 0.8700 0.8700 0.8700 0.8700 226 -0.03(-3.33%)
Oct 21, 2010 0.9000 0.9000 0.9000 0.9000 2,100 +0.00(+0.03%)
Oct 19, 2010 0.8400 0.8997 0.8997 0.8997 2,900 -0.00(-0.03%)
Oct 18, 2010 0.9800 0.9900 0.9000 0.9000 1,409 +0.00(+0.00%)
Oct 15, 2010 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 14, 2010 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Oct 13, 2010 0.9000 0.9000 0.9000 0.9000 636 -0.00(-0.02%)
Oct 12, 2010 0.9001 0.9002 0.9001 0.9002 200 -0.10(-9.96%)
Oct 11, 2010 0.9998 0.9998 0.9998 0.9998 500 +0.10(+11.09%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 300 +0.06(+7.14%)
Oct 06, 2010 0.9000 0.9000 0.8400 0.8400 1,350 -0.06(-6.67%)
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.