Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.290 1.300 1.140 1.180 19,360 -0.10(-7.80%)
Oct 28, 2011 1.250 1.350 1.230 1.280 27,295 +0.06(+4.92%)
Oct 27, 2011 1.200 1.250 1.120 1.220 36,693 +0.06(+5.17%)
Oct 26, 2011 1.120 1.210 1.120 1.160 900 +0.01(+0.87%)
Oct 25, 2011 1.250 1.250 1.080 1.150 18,873 -0.05(-4.17%)
Oct 24, 2011 1.400 1.486 1.180 1.200 19,645 -0.15(-11.10%)
Oct 21, 2011 1.240 1.389 1.240 1.350 8,245 +0.16(+13.44%)
Oct 20, 2011 1.230 1.230 1.190 1.190 4,500 +0.01(+0.85%)
Oct 19, 2011 1.380 1.380 1.180 1.180 18,701 -0.21(-15.11%)
Oct 18, 2011 1.410 1.450 1.390 1.390 5,502 -0.04(-2.46%)
Oct 17, 2011 1.760 1.760 1.410 1.425 83,918 -0.32(-18.57%)
Oct 14, 2011 1.700 1.760 1.700 1.750 6,400 +0.05(+2.94%)
Oct 12, 2011 1.690 1.700 1.700 1.700 6,300 +0.00(+0.00%)
Oct 11, 2011 1.700 1.760 1.640 1.700 14,260 +0.06(+3.66%)
Oct 10, 2011 1.680 1.680 1.510 1.640 1,265 -0.04(-2.38%)
Oct 07, 2011 1.700 1.790 1.670 1.680 16,568 +0.02(+1.20%)
Oct 06, 2011 1.660 1.790 1.650 1.660 28,085 +0.01(+0.61%)
Oct 05, 2011 1.290 1.940 1.260 1.650 43,468 +0.40(+32.00%)
Oct 04, 2011 1.050 1.266 0.9500 1.250 32,196 +0.20(+19.05%)
Oct 03, 2011 1.020 1.050 0.8200 1.050 24,314 +0.03(+2.94%)
Sep 30, 2011 1.040 1.070 1.020 1.020 4,160 -0.03(-2.86%)
Sep 29, 2011 1.050 1.070 1.040 1.050 7,526 +0.00(+0.00%)
Sep 28, 2011 1.060 1.110 1.050 1.050 600 -0.04(-3.67%)
Sep 27, 2011 1.210 1.210 1.040 1.090 25,471 -0.06(-5.22%)
Sep 26, 2011 1.290 1.290 1.150 1.150 6,936 +0.04(+3.87%)
Sep 23, 2011 1.140 1.140 1.100 1.107 4,498 +0.02(+1.54%)
Sep 22, 2011 1.130 1.180 1.081 1.090 13,600 -0.10(-8.37%)
Sep 21, 2011 1.150 1.190 1.120 1.190 5,100 -0.01(-0.83%)
Sep 20, 2011 1.200 1.200 1.110 1.200 8,460 -0.04(-3.23%)
Sep 19, 2011 1.250 1.290 1.201 1.240 1,000 -0.01(-0.80%)
Sep 16, 2011 1.420 1.420 1.250 1.250 8,885 -0.15(-10.71%)
Sep 15, 2011 1.540 1.540 1.380 1.400 4,814 -0.19(-11.95%)
Sep 14, 2011 1.500 1.590 1.500 1.590 23,821 +0.02(+1.27%)
Sep 13, 2011 1.550 1.600 1.530 1.570 2,085 -0.03(-1.88%)
Sep 12, 2011 1.500 1.600 1.500 1.600 22,379 +0.10(+6.67%)
Sep 09, 2011 1.430 1.513 1.430 1.500 14,546 +0.00(+0.00%)
Sep 08, 2011 1.450 1.520 1.420 1.500 5,770 +0.00(+0.00%)
Sep 07, 2011 1.400 1.500 1.400 1.500 2,630 +0.00(+0.00%)
Sep 06, 2011 1.620 1.620 1.250 1.500 19,639 -0.15(-9.04%)
Sep 02, 2011 1.750 1.750 1.580 1.649 20,325 -0.03(-1.85%)
Sep 01, 2011 1.690 1.690 1.680 1.680 200 -0.06(-3.44%)
Aug 31, 2011 1.750 1.750 1.650 1.740 1,400 -0.01(-0.52%)
Aug 30, 2011 1.750 1.750 1.749 1.749 8,248 -0.05(-2.83%)
Aug 29, 2011 1.710 1.800 1.650 1.800 20,385 +0.10(+5.88%)
Aug 26, 2011 1.700 1.700 1.700 1.700 132 -0.05(-2.86%)
Aug 25, 2011 1.790 1.800 1.750 1.750 5,400 -0.02(-1.12%)
Aug 24, 2011 1.690 1.770 1.600 1.770 4,100 +0.10(+5.98%)
Aug 23, 2011 1.990 1.990 1.490 1.670 21,910 +0.20(+13.61%)
Aug 22, 2011 1.420 1.470 1.394 1.470 2,464 +0.05(+3.51%)
Aug 19, 2011 1.350 1.470 1.350 1.420 6,213 +0.03(+2.16%)
Aug 18, 2011 1.580 1.580 1.390 1.390 41,273 -0.27(-16.27%)
Aug 17, 2011 1.660 1.750 1.610 1.660 22,478 -0.05(-2.92%)
Aug 16, 2011 1.760 1.760 1.650 1.710 10,983 -0.04(-2.29%)
Aug 15, 2011 1.520 1.820 1.520 1.750 32,710 +0.21(+13.64%)
Aug 12, 2011 1.500 1.625 1.500 1.540 24,339 +0.06(+4.41%)
Aug 11, 2011 1.230 1.475 1.190 1.475 35,241 +0.16(+12.17%)
Aug 10, 2011 1.350 1.350 1.150 1.315 13,034 -0.08(-6.07%)
Aug 09, 2011 1.540 1.450 1.300 1.400 21,490 +0.14(+11.11%)
Aug 08, 2011 5.330 4.490 1.170 1.260 93,934 -0.37(-22.70%)
Aug 05, 2011 1.610 1.630 1.420 1.630 21,405 +0.04(+2.52%)
Aug 04, 2011 1.650 1.673 1.590 1.590 31,274 -0.07(-4.22%)
Aug 03, 2011 1.660 1.670 1.650 1.660 9,500 -0.06(-3.49%)
Aug 02, 2011 1.690 1.900 1.690 1.720 10,251 +0.02(+1.47%)
Aug 01, 2011 1.670 1.720 1.670 1.695 2,550 +0.03(+1.50%)
Jul 29, 2011 1.660 1.750 1.650 1.670 9,660 +0.01(+0.60%)
Jul 28, 2011 1.770 1.780 1.650 1.660 15,670 -0.09(-5.14%)
Jul 27, 2011 1.690 1.750 1.690 1.750 2,000 +0.02(+1.16%)
Jul 26, 2011 1.800 1.800 1.720 1.730 20,781 -0.17(-8.95%)
Jul 25, 2011 1.850 1.900 1.850 1.900 525 +0.06(+3.26%)
Jul 22, 2011 1.940 1.940 1.840 1.840 8,050 -0.01(-0.54%)
Jul 21, 2011 1.950 1.960 1.850 1.850 6,689 -0.09(-4.64%)
Jul 20, 2011 1.950 2.000 1.890 1.940 4,894 -0.07(-3.48%)
Jul 19, 2011 1.960 2.020 1.890 2.010 5,550 +0.01(+0.50%)
Jul 18, 2011 2.020 2.080 1.840 2.000 13,051 -0.01(-0.50%)
Jul 15, 2011 2.010 2.060 2.000 2.010 400 +0.01(+0.50%)
Jul 14, 2011 2.030 2.050 1.990 2.000 1,900 +0.03(+1.52%)
Jul 13, 2011 2.020 2.020 1.950 1.970 1,920 -0.03(-1.50%)
Jul 12, 2011 2.040 2.040 1.980 2.000 6,760 +0.00(+0.00%)
Jul 11, 2011 1.960 2.030 1.950 2.000 2,010 +0.00(+0.00%)
Jul 08, 2011 2.050 2.050 2.000 2.000 300 -0.04(-1.96%)
Jul 07, 2011 2.040 2.150 2.000 2.040 6,100 -0.01(-0.49%)
Jul 06, 2011 2.020 2.050 2.010 2.050 2,500 +0.01(+0.49%)
Jul 05, 2011 2.090 2.090 2.040 2.040 300 -0.08(-3.77%)
Jul 01, 2011 2.150 2.170 2.100 2.120 12,500 +0.02(+0.95%)
Jun 30, 2011 2.160 2.160 2.100 2.100 16,000 -0.10(-4.55%)
Jun 29, 2011 2.150 2.200 2.120 2.200 21,700 +0.13(+6.23%)
Jun 28, 2011 2.160 2.230 2.070 2.071 17,068 -0.08(-3.68%)
Jun 27, 2011 2.210 2.249 2.050 2.150 11,100 -0.05(-2.27%)
Jun 24, 2011 2.130 2.250 2.130 2.200 11,500 +0.10(+4.76%)
Jun 23, 2011 2.050 2.139 2.050 2.100 2,115 +0.06(+2.94%)
Jun 22, 2011 1.980 2.040 1.900 2.040 15,165 +0.08(+4.08%)
Jun 21, 2011 2.020 2.020 1.900 1.960 9,100 -0.04(-2.00%)
Jun 20, 2011 1.850 2.050 1.850 2.000 5,726 +0.00(+0.00%)
Jun 17, 2011 1.770 2.000 1.720 2.000 9,400 +0.14(+7.53%)
Jun 16, 2011 1.710 1.860 1.710 1.860 13,958 +0.13(+7.51%)
Jun 15, 2011 1.770 1.870 1.650 1.730 10,390 -0.03(-1.70%)
Jun 14, 2011 2.390 2.390 1.760 1.760 38,430 -0.08(-4.35%)
Jun 13, 2011 2.050 2.150 1.840 1.840 7,440 -0.25(-11.96%)
Jun 10, 2011 2.090 2.180 1.990 2.090 6,700 +0.05(+2.45%)
Jun 09, 2011 1.920 2.110 1.920 2.040 2,745 +0.09(+4.62%)
Jun 08, 2011 2.290 2.340 1.820 1.950 60,801 -0.39(-16.67%)
Jun 07, 2011 2.340 2.345 2.260 2.340 14,168 +0.04(+1.74%)
Jun 06, 2011 2.230 2.360 2.230 2.300 2,500 +0.01(+0.44%)
Jun 03, 2011 2.438 2.611 2.130 2.290 8,140 -0.20(-8.03%)
May 24, 2011 2.422 2.490 2.400 2.490 10,670 +0.09(+3.75%)
May 23, 2011 2.320 2.451 2.320 2.400 12,252 +0.08(+3.45%)
May 20, 2011 2.200 2.330 2.200 2.320 11,480 +0.12(+5.45%)
May 19, 2011 2.220 2.290 2.200 2.200 24,354 -0.00(-0.00%)
May 18, 2011 2.220 2.220 2.200 2.200 4,550 +0.00(+0.00%)
May 17, 2011 2.300 2.300 2.200 2.200 3,000 -0.05(-2.22%)
May 16, 2011 2.340 2.340 2.170 2.250 12,860 -0.14(-5.70%)
May 13, 2011 2.420 2.420 2.330 2.386 8,330 -0.02(-1.00%)
May 12, 2011 2.390 2.439 2.390 2.410 7,500 +0.07(+2.99%)
May 11, 2011 2.390 2.439 2.340 2.340 2,700 -0.05(-2.06%)
May 10, 2011 2.320 2.405 2.320 2.389 3,350 +0.05(+2.10%)
May 09, 2011 2.400 2.482 2.340 2.340 2,000 -0.03(-1.27%)
May 06, 2011 2.410 2.500 2.348 2.370 3,400 -0.12(-4.82%)
May 05, 2011 2.740 3.020 2.450 2.490 41,005 -0.22(-8.12%)
May 04, 2011 2.250 2.710 2.250 2.710 35,661 +0.39(+16.81%)
May 03, 2011 2.530 2.570 2.280 2.320 31,164 -0.19(-7.57%)
May 02, 2011 2.570 2.570 2.510 2.510 39,906 +0.08(+3.29%)
Apr 29, 2011 2.140 2.480 2.140 2.430 31,471 +0.30(+14.08%)
Apr 28, 2011 2.120 2.410 2.120 2.130 23,666 +0.00(+0.00%)
Apr 27, 2011 2.120 2.180 2.100 2.130 163,668 -0.05(-2.29%)
Apr 26, 2011 2.000 2.380 1.984 2.180 9,300 +0.00(+0.01%)
Apr 25, 2011 2.230 2.230 2.120 2.180 44,077 -0.02(-0.92%)
Apr 21, 2011 2.290 2.290 2.160 2.200 23,540 -0.10(-4.35%)
Apr 20, 2011 2.470 2.500 2.260 2.300 33,546 -0.12(-4.96%)
Apr 19, 2011 2.460 2.560 2.420 2.420 19,148 +0.00(+0.00%)
Apr 18, 2011 2.200 2.610 2.200 2.420 26,216 +0.23(+10.50%)
Apr 15, 2011 2.340 2.433 2.160 2.190 15,401 -0.11(-4.78%)
Apr 14, 2011 2.550 2.550 2.250 2.300 15,417 -0.25(-9.73%)
Apr 13, 2011 2.610 2.610 2.540 2.548 4,470 -0.09(-3.48%)
Apr 12, 2011 2.640 2.683 2.640 2.640 3,710 +0.03(+1.01%)
Apr 11, 2011 2.670 2.690 2.570 2.614 10,689 -0.06(-2.12%)
Apr 08, 2011 2.690 2.690 2.670 2.670 1,600 -0.03(-1.04%)
Apr 07, 2011 2.750 2.750 2.660 2.698 3,025 -0.06(-2.25%)
Apr 06, 2011 2.810 2.810 2.750 2.760 9,164 +0.01(+0.36%)
Apr 05, 2011 2.850 2.890 2.750 2.750 9,149 -0.15(-5.17%)
Apr 04, 2011 2.850 2.900 2.850 2.900 4,200 +0.03(+1.05%)
Apr 01, 2011 2.870 2.870 2.850 2.870 4,400 -0.00(-0.00%)
Mar 31, 2011 2.850 2.891 2.850 2.870 7,631 +0.02(+0.71%)
Mar 30, 2011 2.970 2.970 2.850 2.850 4,642 -0.13(-4.36%)
Mar 29, 2011 2.890 2.980 2.890 2.980 1,840 +0.09(+3.11%)
Mar 28, 2011 2.900 2.945 2.890 2.890 12,515 -0.01(-0.34%)
Mar 25, 2011 2.900 2.900 2.890 2.900 8,552 +0.01(+0.35%)
Mar 24, 2011 2.890 2.890 2.890 2.890 2,080 +0.03(+1.17%)
Mar 23, 2011 2.900 2.950 2.800 2.857 16,915 -0.04(-1.50%)
Mar 22, 2011 2.950 2.990 2.900 2.900 8,868 -0.10(-3.33%)
Mar 21, 2011 2.920 3.000 2.920 3.000 4,357 -0.07(-2.28%)
Mar 18, 2011 3.070 3.220 3.000 3.070 4,160 -0.03(-0.97%)
Mar 17, 2011 2.980 3.100 2.910 3.100 4,300 +0.19(+6.53%)
Mar 16, 2011 2.850 2.950 2.850 2.910 7,377 -0.03(-1.02%)
Mar 15, 2011 2.940 2.940 2.930 2.940 1,250 +0.01(+0.34%)
Mar 14, 2011 2.820 2.930 2.800 2.930 1,675 +0.08(+2.81%)
Mar 11, 2011 2.910 2.910 2.850 2.850 4,000 -0.13(-4.36%)
Mar 10, 2011 3.060 3.060 2.920 2.980 1,500 -0.09(-2.93%)
Mar 09, 2011 3.360 3.360 3.060 3.070 9,600 -0.31(-9.17%)
Mar 08, 2011 3.442 3.500 3.380 3.380 3,500 -0.06(-1.74%)
Mar 07, 2011 3.460 3.510 3.330 3.440 4,700 -0.05(-1.43%)
Mar 04, 2011 3.580 3.590 3.320 3.490 16,817 -0.09(-2.51%)
Mar 03, 2011 3.150 3.878 3.140 3.580 34,794 +0.56(+18.54%)
Mar 02, 2011 2.910 3.155 2.850 3.020 59,227 +0.15(+5.23%)
Mar 01, 2011 2.800 2.910 2.800 2.870 38,400 +0.07(+2.50%)
Feb 28, 2011 2.830 3.030 2.800 2.800 26,419 -0.06(-2.10%)
Feb 25, 2011 2.890 2.900 2.820 2.860 2,749 +0.04(+1.42%)
Feb 24, 2011 2.850 2.850 2.800 2.820 31,326 -0.14(-4.73%)
Feb 23, 2011 3.020 3.090 2.930 2.960 10,236 -0.05(-1.66%)
Feb 22, 2011 2.900 3.040 2.900 3.010 18,194 +0.11(+3.79%)
Feb 18, 2011 2.950 3.050 2.850 2.900 19,050 -0.07(-2.36%)
Feb 17, 2011 3.360 3.360 2.970 2.970 20,175 -0.22(-6.90%)
Feb 16, 2011 2.800 3.250 2.700 3.190 95,325 +0.55(+20.83%)
Feb 15, 2011 2.600 2.665 2.600 2.640 3,232 +0.02(+0.76%)
Feb 14, 2011 2.670 2.700 2.610 2.620 6,086 -0.03(-1.13%)
Feb 11, 2011 2.640 2.700 2.630 2.650 6,104 +0.07(+2.71%)
Feb 10, 2011 2.660 2.660 2.580 2.580 21,025 -0.04(-1.53%)
Feb 09, 2011 2.650 2.650 2.600 2.620 25,271 -0.06(-2.24%)
Feb 08, 2011 2.780 2.780 2.650 2.680 25,160 -0.11(-3.94%)
Feb 07, 2011 2.840 2.890 2.760 2.790 11,092 -0.08(-2.79%)
Feb 04, 2011 2.810 2.890 2.800 2.870 20,530 +0.03(+1.06%)
Feb 03, 2011 2.800 2.850 2.600 2.840 35,992 -0.02(-0.70%)
Feb 02, 2011 2.850 2.950 2.810 2.860 35,927 -0.07(-2.39%)
Feb 01, 2011 3.000 3.000 2.870 2.930 12,043 -0.07(-2.33%)
Jan 31, 2011 3.000 3.000 2.930 3.000 34,168 +0.01(+0.33%)
Jan 28, 2011 3.010 3.030 2.990 2.990 11,300 -0.05(-1.64%)
Jan 27, 2011 3.010 3.110 2.980 3.040 83,285 -0.07(-2.25%)
Jan 26, 2011 3.110 3.350 3.010 3.110 13,756 -0.04(-1.27%)
Jan 25, 2011 3.030 3.150 3.000 3.150 15,965 +0.04(+1.29%)
Jan 24, 2011 3.120 3.120 2.920 3.110 51,949 -0.01(-0.32%)
Jan 21, 2011 3.210 3.600 3.110 3.120 78,404 -0.10(-3.11%)
Jan 20, 2011 3.300 3.580 3.220 3.220 55,096 -0.09(-2.72%)
Jan 19, 2011 3.890 3.890 3.300 3.310 91,405 -0.57(-14.69%)
Jan 18, 2011 4.010 4.030 3.880 3.880 14,700 -0.23(-5.60%)
Jan 14, 2011 4.100 4.180 3.980 4.110 36,193 -0.06(-1.44%)
Jan 13, 2011 4.260 4.320 4.000 4.170 13,017 -0.10(-2.34%)
Jan 12, 2011 4.350 4.350 4.150 4.270 3,690 +0.01(+0.23%)
Jan 11, 2011 4.150 4.370 4.050 4.260 41,878 +0.02(+0.47%)
Jan 10, 2011 4.930 4.930 3.610 4.240 199,694 -0.83(-16.37%)
Jan 07, 2011 5.440 5.440 5.020 5.070 19,623 -0.34(-6.28%)
Jan 06, 2011 5.400 5.639 5.340 5.410 12,093 -0.05(-0.92%)
Jan 05, 2011 5.440 5.850 5.350 5.460 28,606 +0.00(+0.00%)
Jan 04, 2011 5.280 5.460 5.200 5.460 12,373 +0.06(+1.11%)
Jan 03, 2011 5.150 5.400 5.040 5.400 27,829 +0.28(+5.47%)
Dec 31, 2010 5.160 5.170 5.040 5.120 4,000 +0.10(+1.99%)
Dec 30, 2010 5.150 5.150 4.980 5.020 10,200 -0.05(-0.99%)
Dec 29, 2010 4.820 5.090 4.760 5.070 25,660 +0.17(+3.47%)
Dec 28, 2010 5.235 5.235 4.820 4.900 10,965 -0.40(-7.55%)
Dec 27, 2010 5.246 5.300 5.171 5.300 9,676 +0.00(+0.00%)
Dec 23, 2010 5.540 5.540 5.030 5.300 17,452 -0.23(-4.16%)
Dec 22, 2010 5.700 5.950 5.420 5.530 37,821 -0.16(-2.81%)
Dec 21, 2010 5.530 5.830 5.360 5.690 71,971 +0.22(+4.02%)
Dec 20, 2010 4.690 5.500 4.610 5.470 109,219 +0.75(+15.89%)
Dec 17, 2010 4.600 4.720 4.390 4.720 36,623 +0.07(+1.51%)
Dec 16, 2010 4.960 4.960 4.530 4.650 75,311 -0.33(-6.63%)
Dec 15, 2010 6.000 6.010 4.890 4.980 41,570 -1.01(-16.86%)
Dec 14, 2010 5.850 6.000 5.630 5.990 177,290 +0.09(+1.53%)
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.