Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.910 4.064 3.910 4.010 620 +0.11(+2.82%)
Jun 29, 2011 3.910 3.910 3.890 3.900 5,000 -0.04(-1.07%)
Jun 28, 2011 3.970 3.999 3.942 3.942 2,682 -0.01(-0.20%)
Jun 27, 2011 3.960 3.960 3.900 3.950 22,745 +0.01(+0.25%)
Jun 24, 2011 3.940 3.950 3.930 3.940 26,798 +0.05(+1.29%)
Jun 23, 2011 3.850 3.890 3.850 3.890 6,500 -0.04(-1.02%)
Jun 22, 2011 3.860 3.930 3.860 3.930 2,400 +0.03(+0.77%)
Jun 21, 2011 3.840 3.900 3.840 3.900 4,900 +0.02(+0.52%)
Jun 20, 2011 3.901 3.901 3.710 3.880 7,815 +0.20(+5.43%)
Jun 17, 2011 3.700 3.700 3.642 3.680 17,124 +0.00(+0.00%)
Jun 16, 2011 3.670 3.700 3.644 3.680 13,900 +0.02(+0.55%)
Jun 15, 2011 3.750 3.820 3.640 3.660 75,861 -0.09(-2.40%)
Jun 14, 2011 3.820 3.820 3.680 3.750 11,196 -0.04(-1.16%)
Jun 13, 2011 3.860 3.864 3.730 3.794 16,000 -0.08(-1.96%)
Jun 10, 2011 4.000 4.000 3.750 3.870 47,966 -0.03(-0.77%)
Jun 09, 2011 3.840 3.950 3.830 3.900 2,200 +0.06(+1.56%)
Jun 08, 2011 3.900 3.925 3.810 3.840 32,345 -0.05(-1.29%)
Jun 07, 2011 3.890 4.000 3.890 3.890 3,800 -0.08(-2.14%)
Jun 06, 2011 3.990 4.000 3.920 3.975 15,650 -0.02(-0.38%)
Jun 03, 2011 3.870 4.750 3.870 3.990 52,259 +0.29(+7.84%)
May 24, 2011 3.710 3.710 3.690 3.700 2,220 +0.00(+0.00%)
May 23, 2011 3.700 3.745 3.690 3.700 6,950 +0.00(+0.00%)
May 20, 2011 3.770 3.830 3.700 3.700 2,100 -0.05(-1.34%)
May 19, 2011 3.740 3.750 3.740 3.750 500 +0.06(+1.63%)
May 18, 2011 3.730 3.730 3.630 3.690 13,037 -0.11(-2.89%)
May 17, 2011 3.720 3.800 3.630 3.800 1,700 +0.07(+1.88%)
May 16, 2011 3.900 3.990 3.700 3.730 22,203 -0.17(-4.36%)
May 13, 2011 3.840 3.940 3.800 3.900 2,600 +0.05(+1.30%)
May 12, 2011 3.700 3.860 3.680 3.850 28,099 +0.18(+4.90%)
May 11, 2011 3.720 3.770 3.670 3.670 9,442 -0.06(-1.61%)
May 10, 2011 3.580 3.730 3.580 3.730 23,192 +0.15(+4.34%)
May 09, 2011 3.750 3.780 3.530 3.575 29,202 -0.25(-6.66%)
May 06, 2011 3.870 3.870 3.500 3.830 15,466 -0.06(-1.54%)
May 05, 2011 3.900 3.980 3.890 3.890 1,380 -0.04(-1.02%)
May 04, 2011 3.950 3.977 3.930 3.930 1,550 +0.00(+0.00%)
May 03, 2011 4.000 4.000 3.900 3.930 10,400 -0.06(-1.51%)
May 02, 2011 3.990 4.100 3.990 3.990 16,500 -0.05(-1.24%)
Apr 29, 2011 4.030 4.070 3.990 4.040 1,655 +0.00(+0.00%)
Apr 28, 2011 4.050 4.050 4.040 4.040 3,900 -0.03(-0.74%)
Apr 27, 2011 4.130 4.130 3.890 4.070 16,734 +0.02(+0.49%)
Apr 26, 2011 4.140 4.140 4.050 4.050 1,000 -0.01(-0.25%)
Apr 25, 2011 4.100 4.200 4.050 4.060 2,600 +0.01(+0.25%)
Apr 21, 2011 4.055 4.100 4.050 4.050 2,000 -0.03(-0.74%)
Apr 20, 2011 4.150 4.200 4.080 4.080 8,581 -0.04(-0.97%)
Apr 19, 2011 4.140 4.140 4.120 4.120 2,138 -0.03(-0.72%)
Apr 18, 2011 4.060 4.150 4.060 4.150 1,595 +0.04(+0.97%)
Apr 15, 2011 4.040 4.110 4.020 4.110 2,700 +0.06(+1.48%)
Apr 14, 2011 4.120 4.150 4.030 4.050 6,700 -0.18(-4.26%)
Apr 13, 2011 4.200 4.320 4.048 4.230 18,000 +0.03(+0.71%)
Apr 12, 2011 4.300 4.359 4.180 4.200 17,632 -0.18(-4.11%)
Apr 11, 2011 4.420 4.420 4.340 4.380 4,331 -0.09(-2.01%)
Apr 08, 2011 4.400 4.500 4.390 4.470 38,626 +0.04(+0.93%)
Apr 07, 2011 4.400 4.429 4.185 4.429 135,763 +0.03(+0.66%)
Apr 06, 2011 4.460 4.460 4.260 4.400 7,227 -0.10(-2.22%)
Apr 05, 2011 4.640 4.640 4.220 4.500 30,771 -0.05(-1.10%)
Apr 04, 2011 4.650 4.650 4.540 4.550 11,177 -0.10(-2.15%)
Apr 01, 2011 4.520 4.650 4.520 4.650 13,445 +0.10(+2.20%)
Mar 31, 2011 4.500 4.550 4.450 4.550 23,680 +0.08(+1.79%)
Mar 30, 2011 4.300 4.500 4.300 4.470 32,902 +0.17(+3.95%)
Mar 29, 2011 4.340 4.390 4.300 4.300 5,357 +0.00(+0.00%)
Mar 28, 2011 4.300 4.340 4.270 4.300 18,176 -0.04(-0.92%)
Mar 25, 2011 4.280 4.359 4.280 4.340 11,000 +0.08(+1.88%)
Mar 24, 2011 4.080 4.300 4.080 4.260 73,996 +0.17(+4.16%)
Mar 23, 2011 4.040 4.110 4.030 4.090 18,724 +0.07(+1.74%)
Mar 22, 2011 3.980 4.020 3.950 4.020 13,964 +0.12(+3.08%)
Mar 21, 2011 3.925 4.040 3.890 3.900 10,838 +0.00(+0.00%)
Mar 18, 2011 3.850 3.900 3.740 3.900 8,028 -0.05(-1.27%)
Mar 16, 2011 3.950 3.950 3.950 3.950 0 +0.10(+2.59%)
Mar 15, 2011 3.950 3.950 3.740 3.850 9,336 -0.11(-2.78%)
Mar 14, 2011 4.060 4.160 3.900 3.960 29,629 -0.02(-0.50%)
Mar 11, 2011 4.060 4.090 3.800 3.980 19,632 -0.02(-0.48%)
Mar 10, 2011 3.890 4.050 3.811 3.999 3,757 +0.01(+0.23%)
Mar 09, 2011 3.930 4.000 3.890 3.990 1,496 +0.06(+1.53%)
Mar 08, 2011 3.900 4.050 3.840 3.930 11,059 +0.03(+0.77%)
Mar 07, 2011 3.970 3.979 3.860 3.900 3,600 -0.08(-2.01%)
Mar 04, 2011 4.050 4.433 3.850 3.980 31,340 +0.10(+2.58%)
Mar 03, 2011 3.780 4.000 3.700 3.880 8,200 +0.21(+5.72%)
Mar 02, 2011 3.780 3.780 3.670 3.670 2,615 +0.00(+0.00%)
Mar 01, 2011 3.670 3.670 3.640 3.670 950 +0.02(+0.55%)
Feb 28, 2011 3.510 3.750 3.490 3.650 3,758 +0.16(+4.58%)
Feb 25, 2011 3.590 3.590 3.470 3.490 7,095 -0.23(-6.18%)
Feb 24, 2011 3.770 3.790 3.710 3.720 3,138 +0.16(+4.49%)
Feb 23, 2011 3.500 3.700 3.470 3.560 3,600 +0.07(+2.01%)
Feb 22, 2011 3.490 3.540 3.470 3.490 4,891 -0.00(-0.00%)
Feb 18, 2011 3.480 3.760 3.477 3.490 4,374 +0.01(+0.29%)
Feb 17, 2011 3.500 3.582 3.480 3.480 5,210 -0.11(-3.06%)
Feb 16, 2011 3.540 3.590 3.450 3.590 21,582 +0.04(+1.13%)
Feb 15, 2011 3.570 3.570 3.500 3.550 8,500 +0.00(+0.00%)
Feb 14, 2011 3.570 3.650 3.550 3.550 22,913 -0.02(-0.56%)
Feb 11, 2011 3.600 3.600 3.570 3.570 4,670 -0.03(-0.83%)
Feb 10, 2011 3.600 3.600 3.500 3.600 110,672 +0.02(+0.56%)
Feb 09, 2011 3.750 3.860 3.580 3.580 9,837 -0.22(-5.79%)
Feb 08, 2011 3.800 3.810 3.771 3.800 2,300 +0.10(+2.70%)
Feb 07, 2011 3.800 3.800 3.700 3.700 9,090 -0.12(-3.14%)
Feb 04, 2011 3.820 3.820 3.820 3.820 130 +0.00(+0.00%)
Feb 03, 2011 3.900 3.900 3.810 3.820 455 -0.08(-2.05%)
Feb 02, 2011 3.880 3.900 3.750 3.900 7,001 +0.15(+4.00%)
Feb 01, 2011 4.030 4.050 3.750 3.750 10,278 -0.27(-6.72%)
Jan 31, 2011 3.830 4.020 3.830 4.020 1,764 +0.25(+6.63%)
Jan 28, 2011 3.770 3.820 3.750 3.770 5,564 -0.03(-0.79%)
Jan 27, 2011 3.770 4.010 3.750 3.800 9,200 -0.18(-4.52%)
Jan 26, 2011 4.020 4.030 3.980 3.980 818 +0.13(+3.38%)
Jan 25, 2011 4.000 4.000 3.801 3.850 4,500 -0.15(-3.75%)
Jan 24, 2011 4.050 4.050 4.000 4.000 1,000 +0.03(+0.76%)
Jan 21, 2011 3.970 3.970 3.970 3.970 400 +0.12(+3.12%)
Jan 20, 2011 3.910 4.080 3.760 3.850 5,600 -0.05(-1.28%)
Jan 19, 2011 3.970 4.000 3.750 3.900 12,291 -0.10(-2.50%)
Jan 18, 2011 3.840 4.120 3.840 4.000 19,494 +0.02(+0.50%)
Jan 14, 2011 3.980 3.980 3.970 3.980 3,592 -0.02(-0.50%)
Jan 13, 2011 4.130 4.130 3.950 4.000 53,101 -0.08(-1.96%)
Jan 12, 2011 4.050 4.170 4.050 4.080 3,660 +0.04(+0.99%)
Jan 11, 2011 3.970 4.170 3.940 4.040 70,719 +0.07(+1.76%)
Jan 10, 2011 4.100 4.162 3.850 3.970 42,701 -0.07(-1.73%)
Jan 07, 2011 3.770 4.040 3.770 4.040 7,040 +0.26(+6.88%)
Jan 06, 2011 3.780 3.790 3.780 3.780 11,997 +0.02(+0.67%)
Jan 05, 2011 3.810 3.810 3.740 3.755 1,500 -0.00(-0.13%)
Jan 04, 2011 3.870 3.870 3.660 3.760 6,471 -0.10(-2.59%)
Jan 03, 2011 3.860 3.910 3.826 3.860 2,059 -0.06(-1.53%)
Dec 31, 2010 3.860 3.920 3.750 3.920 7,900 +0.00(+0.00%)
Dec 30, 2010 3.720 3.920 3.600 3.920 16,999 +0.21(+5.66%)
Dec 29, 2010 3.800 3.800 3.700 3.710 6,864 -0.06(-1.59%)
Dec 28, 2010 3.850 3.850 3.770 3.770 600 -0.08(-2.08%)
Dec 27, 2010 3.850 3.850 3.850 3.850 2,400 -0.11(-2.78%)
Dec 23, 2010 3.950 3.960 3.950 3.960 500 +0.04(+1.02%)
Dec 22, 2010 3.900 3.920 3.820 3.920 4,996 +0.00(+0.00%)
Dec 21, 2010 3.920 3.945 3.760 3.920 15,060 +0.13(+3.43%)
Dec 20, 2010 3.950 3.960 3.760 3.790 1,600 -0.14(-3.56%)
Dec 17, 2010 3.910 3.930 3.900 3.930 1,210 +0.22(+5.93%)
Dec 16, 2010 3.930 3.930 3.660 3.710 5,158 -0.09(-2.37%)
Dec 15, 2010 3.800 3.960 3.790 3.800 3,967 -0.05(-1.30%)
Dec 14, 2010 3.950 3.960 3.810 3.850 2,318 -0.05(-1.28%)
Dec 13, 2010 3.950 3.950 3.800 3.900 10,329 -0.05(-1.27%)
Dec 10, 2010 3.940 3.990 3.830 3.950 35,710 +0.05(+1.28%)
Dec 09, 2010 3.750 3.940 3.750 3.900 2,152 +0.11(+2.90%)
Dec 08, 2010 3.800 3.800 3.790 3.790 1,000 -0.06(-1.56%)
Dec 07, 2010 3.910 3.940 3.850 3.850 900 +0.00(+0.00%)
Dec 06, 2010 3.680 3.930 3.680 3.850 7,992 +0.08(+2.12%)
Dec 03, 2010 3.610 3.800 3.610 3.770 19,026 +0.09(+2.45%)
Dec 02, 2010 3.610 3.680 3.500 3.680 15,262 +0.07(+1.94%)
Dec 01, 2010 3.610 3.670 3.560 3.610 18,750 -0.02(-0.66%)
Nov 30, 2010 3.610 3.634 3.610 3.634 10,400 -0.07(-1.78%)
Nov 29, 2010 3.600 3.730 3.600 3.700 2,576 +0.10(+2.78%)
Nov 24, 2010 3.600 3.600 3.600 3.600 0 -0.13(-3.49%)
Nov 23, 2010 3.670 3.730 3.600 3.730 2,086 +0.00(+0.00%)
Nov 22, 2010 3.600 3.730 3.600 3.730 8,368 +0.00(+0.00%)
Nov 19, 2010 3.730 3.730 3.730 3.730 1,300 +0.04(+1.08%)
Nov 18, 2010 3.740 3.800 3.690 3.690 9,000 -0.05(-1.34%)
Nov 17, 2010 3.690 3.740 3.600 3.740 10,106 +0.01(+0.27%)
Nov 16, 2010 3.620 3.730 3.620 3.730 3,090 +0.09(+2.59%)
Nov 15, 2010 3.700 3.740 3.636 3.636 13,976 -0.05(-1.46%)
Nov 12, 2010 3.740 3.740 3.672 3.690 715 -0.05(-1.34%)
Nov 10, 2010 3.740 3.740 3.740 3.740 0 +0.05(+1.36%)
Nov 09, 2010 3.690 3.690 3.690 3.690 600 +0.01(+0.22%)
Nov 08, 2010 3.610 3.740 3.610 3.682 9,400 -0.06(-1.55%)
Nov 05, 2010 3.680 3.740 3.600 3.740 23,052 +0.14(+3.89%)
Nov 04, 2010 3.600 3.700 3.410 3.600 11,751 +0.11(+3.27%)
Nov 03, 2010 3.470 3.520 3.468 3.486 2,362 -0.02(-0.68%)
Nov 02, 2010 3.650 3.680 3.510 3.510 3,402 -0.14(-3.84%)
Nov 01, 2010 3.540 3.650 3.435 3.650 500 +0.05(+1.39%)
Oct 29, 2010 3.640 3.640 3.450 3.600 2,378 +0.22(+6.51%)
Oct 28, 2010 3.360 3.380 3.360 3.380 870 +0.02(+0.60%)
Oct 27, 2010 3.420 3.420 3.350 3.360 5,420 -0.12(-3.45%)
Oct 25, 2010 3.460 3.531 3.405 3.480 5,000 +0.18(+5.45%)
Oct 22, 2010 3.480 3.648 3.270 3.300 12,234 -0.09(-2.65%)
Oct 21, 2010 3.500 3.680 3.390 3.390 6,624 -0.12(-3.56%)
Oct 20, 2010 3.520 3.530 3.510 3.515 1,500 -0.06(-1.82%)
Oct 18, 2010 3.520 3.580 3.580 3.580 2,400 +0.06(+1.56%)
Oct 15, 2010 3.530 3.683 3.500 3.525 3,441 +0.00(+0.14%)
Oct 14, 2010 3.590 3.680 3.520 3.520 1,456 -0.19(-5.12%)
Oct 13, 2010 3.480 3.710 3.480 3.710 1,810 +0.30(+8.79%)
Oct 12, 2010 3.480 3.550 3.410 3.410 600 -0.04(-1.16%)
Oct 11, 2010 3.480 3.480 3.330 3.450 3,893 -0.03(-0.86%)
Oct 08, 2010 3.370 3.480 3.260 3.480 700 +0.15(+4.50%)
Oct 07, 2010 3.320 3.600 3.310 3.330 2,500 -0.15(-4.31%)
Oct 06, 2010 3.440 3.480 3.440 3.480 4,000 +0.06(+1.75%)
Oct 05, 2010 3.420 3.470 3.400 3.420 8,102 +0.10(+3.01%)
Oct 04, 2010 3.510 3.600 3.300 3.320 11,365 -0.19(-5.41%)
Oct 01, 2010 3.530 3.600 3.250 3.510 5,196 +0.06(+1.74%)
Sep 30, 2010 3.300 3.520 3.280 3.450 32,858 +0.16(+4.86%)
Sep 29, 2010 3.200 3.300 3.180 3.290 2,800 +0.13(+4.11%)
Sep 28, 2010 3.140 3.160 3.010 3.160 14,411 +0.02(+0.64%)
Sep 27, 2010 3.150 3.150 3.130 3.140 1,200 +0.00(+0.00%)
Sep 24, 2010 3.140 3.140 3.140 3.140 800 +0.02(+0.64%)
Sep 23, 2010 3.070 3.160 3.045 3.120 2,800 +0.03(+0.97%)
Sep 22, 2010 3.160 3.160 3.000 3.090 6,500 +0.03(+0.98%)
Sep 21, 2010 3.110 3.120 3.060 3.060 2,500 -0.02(-0.65%)
Sep 20, 2010 3.120 3.230 2.970 3.080 8,199 +0.05(+1.65%)
Sep 17, 2010 2.990 3.040 2.990 3.030 14,611 +0.01(+0.33%)
Sep 15, 2010 2.860 3.100 2.700 3.020 29,836 -0.03(-0.98%)
Sep 14, 2010 3.100 3.100 3.050 3.050 300 -0.04(-1.29%)
Sep 13, 2010 3.090 3.120 3.090 3.090 600 +0.13(+4.46%)
Sep 10, 2010 2.840 2.960 2.790 2.958 1,042 +0.02(+0.61%)
Sep 09, 2010 2.860 2.940 2.800 2.940 2,154 +0.09(+3.16%)
Sep 08, 2010 2.850 2.850 2.850 2.850 4,000 -0.13(-4.36%)
Sep 07, 2010 2.840 2.980 2.840 2.980 1,999 -0.01(-0.33%)
Sep 02, 2010 2.870 2.990 2.990 2.990 1,400 -0.08(-2.61%)
Sep 01, 2010 2.850 3.070 2.850 3.070 1,500 +0.18(+6.23%)
Aug 31, 2010 3.050 3.050 2.850 2.890 13,662 -0.10(-3.34%)
Aug 30, 2010 2.990 2.990 2.990 2.990 100 +0.04(+1.36%)
Aug 27, 2010 2.920 3.040 2.920 2.950 1,100 +0.03(+1.03%)
Aug 26, 2010 3.310 3.380 2.920 2.920 17,608 -0.25(-7.89%)
Aug 25, 2010 2.910 3.430 2.910 3.170 18,550 +0.20(+6.73%)
Aug 23, 2010 2.900 2.970 2.970 2.970 2,300 -0.03(-1.00%)
Aug 20, 2010 3.090 3.090 2.990 3.000 1,900 -0.13(-4.15%)
Aug 19, 2010 3.100 3.150 3.050 3.130 5,850 +0.06(+1.95%)
Aug 18, 2010 3.090 3.170 3.050 3.070 4,525 -0.02(-0.65%)
Aug 17, 2010 2.940 3.090 2.920 3.090 18,233 +0.20(+6.92%)
Aug 16, 2010 2.850 2.970 2.830 2.890 34,513 +0.12(+4.33%)
Aug 13, 2010 3.450 3.450 2.710 2.770 68,076 -0.70(-20.17%)
Aug 12, 2010 3.470 3.640 3.450 3.470 25,787 +0.08(+2.36%)
Aug 11, 2010 3.520 3.590 3.280 3.390 20,034 -0.23(-6.35%)
Aug 10, 2010 3.620 3.620 3.620 3.620 100 -0.03(-0.82%)
Aug 09, 2010 3.770 3.840 3.530 3.650 6,503 -0.18(-4.70%)
Aug 06, 2010 3.760 3.965 3.660 3.830 13,051 -0.12(-3.04%)
Aug 05, 2010 4.010 4.010 3.920 3.950 7,098 +0.00(+0.00%)
Aug 04, 2010 3.920 4.080 3.870 3.950 13,371 -0.04(-1.00%)
Aug 03, 2010 3.990 3.990 3.990 3.990 4,090 -0.02(-0.50%)
Aug 02, 2010 4.040 4.070 3.981 4.010 22,628 +0.14(+3.62%)
Jul 30, 2010 3.630 4.070 3.462 3.870 57,276 +0.07(+1.84%)
Jul 29, 2010 3.490 3.830 3.210 3.800 40,486 +0.32(+9.20%)
Jul 28, 2010 3.260 3.490 3.260 3.480 20,340 +0.22(+6.75%)
Jul 27, 2010 3.510 3.510 3.200 3.260 18,742 -0.03(-0.91%)
Jul 26, 2010 3.514 3.550 3.250 3.290 9,712 -0.38(-10.35%)
Jul 22, 2010 3.640 3.670 3.670 3.670 900 +0.03(+0.82%)
Jul 21, 2010 3.620 3.700 3.620 3.640 400 +0.02(+0.55%)
Jul 20, 2010 3.600 3.620 3.580 3.620 1,400 -0.01(-0.28%)
Jul 19, 2010 3.610 3.630 3.610 3.630 517 +0.00(+0.00%)
Jul 16, 2010 3.620 3.700 3.620 3.630 1,100 -0.01(-0.27%)
Jul 14, 2010 3.640 3.640 3.640 3.640 0 -0.02(-0.55%)
Jul 13, 2010 3.660 3.770 3.600 3.660 5,770 -0.06(-1.61%)
Jul 12, 2010 3.620 3.720 3.620 3.720 600 +0.07(+1.92%)
Jul 09, 2010 3.780 3.800 3.610 3.650 12,200 -0.01(-0.27%)
Jul 08, 2010 3.870 3.870 3.620 3.660 15,500 -0.12(-3.17%)
Jul 07, 2010 3.700 3.800 3.700 3.780 18,619 +0.16(+4.42%)
Jul 06, 2010 3.620 3.790 3.620 3.620 12,306 -0.19(-4.99%)
Jul 02, 2010 3.880 3.890 3.630 3.810 14,355 -0.09(-2.31%)
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.