Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 2098 2105 2070 2082 0 -18.59(-0.89%)
Dec 30, 2010 2101 2113 2085 2100 0 -8.49(-0.40%)
Dec 29, 2010 2107 2127 2100 2109 0 +10.20(+0.49%)
Dec 28, 2010 2107 2118 2078 2098 0 -6.34(-0.30%)
Dec 27, 2010 2114 2119 2086 2105 0 -11.82(-0.56%)
Dec 23, 2010 2124 2139 2108 2117 0 -16.43(-0.77%)
Dec 22, 2010 2138 2149 2124 2133 0 +1.36(+0.06%)
Dec 21, 2010 2143 2145 2110 2132 0 -5.36(-0.25%)
Dec 20, 2010 2133 2147 2112 2137 0 +7.54(+0.35%)
Dec 17, 2010 2114 2140 2103 2130 0 +12.94(+0.61%)
Dec 16, 2010 2110 2130 2090 2117 0 +42.65(+2.06%)
Dec 15, 2010 2088 2109 2061 2074 0 -14.64(-0.70%)
Dec 14, 2010 2077 2101 2068 2089 0 -31.63(-1.49%)
Dec 10, 2010 2111 2128 2091 2120 0 +11.66(+0.55%)
Dec 09, 2010 2124 2133 2090 2109 0 -7.80(-0.37%)
Dec 08, 2010 2138 2139 2108 2116 0 -14.95(-0.70%)
Dec 07, 2010 2140 2151 2118 2131 0 +11.76(+0.55%)
Dec 06, 2010 2114 2129 2102 2120 0 -0.76(-0.04%)
Dec 03, 2010 2115 2133 2081 2120 0 -5.91(-0.28%)
Dec 02, 2010 2068 2129 2063 2126 0 +66.52(+3.23%)
Dec 01, 2010 2019 2082 2019 2060 0 +66.69(+3.35%)
Nov 30, 2010 1973 2012 1963 1993 0 -9.41(-0.47%)
Nov 29, 2010 1995 2012 1966 2002 0 -21.52(-1.06%)
Nov 26, 2010 2024 2036 2015 2024 0 -17.72(-0.87%)
Nov 24, 2010 1997 2042 2042 2042 0 +64.84(+3.28%)
Nov 23, 2010 1982 1999 1959 1977 0 -27.25(-1.36%)
Nov 22, 2010 1986 2019 1981 2004 0 +8.99(+0.45%)
Nov 19, 2010 1973 2005 1962 1995 0 +13.67(+0.69%)
Nov 18, 2010 1964 2002 1951 1981 0 +32.49(+1.67%)
Nov 17, 2010 1931 1960 1913 1949 0 +15.20(+0.79%)
Nov 16, 2010 1968 1994 1929 1934 0 -57.77(-2.90%)
Nov 15, 2010 1950 2005 1949 1991 0 +35.97(+1.84%)
Nov 12, 2010 1988 1989 1934 1955 0 -35.24(-1.77%)
Nov 11, 2010 1949 2005 1943 1991 0 +18.28(+0.93%)
Nov 10, 2010 1947 1989 1939 1972 0 +21.74(+1.11%)
Nov 09, 2010 1991 1992 1939 1951 0 -28.62(-1.45%)
Nov 08, 2010 1971 1999 1953 1979 0 -15.25(-0.76%)
Nov 05, 2010 1975 2022 1963 1995 0 +65.80(+3.41%)
Nov 04, 2010 1924 1947 1916 1929 0 +39.84(+2.11%)
Nov 03, 2010 1871 1902 1859 1889 0 +13.06(+0.70%)
Nov 02, 2010 1874 1892 1867 1876 0 +7.04(+0.38%)
Nov 01, 2010 1860 1880 1845 1869 0 +16.42(+0.89%)
Oct 29, 2010 1830 1866 1826 1852 0 +16.86(+0.92%)
Oct 28, 2010 1847 1852 1820 1836 0 +0.40(+0.02%)
Oct 27, 2010 1835 1844 1820 1835 0 -18.99(-1.02%)
Oct 25, 2010 1864 1880 1850 1854 0 -5.87(-0.32%)
Oct 22, 2010 1766 1867 1766 1860 0 +80.00(+4.49%)
Oct 21, 2010 1791 1812 1764 1780 0 -9.75(-0.54%)
Oct 20, 2010 1769 1807 1765 1790 0 +20.22(+1.14%)
Oct 19, 2010 1779 1795 1755 1770 0 -17.56(-0.98%)
Oct 18, 2010 1792 1800 1775 1787 0 -12.66(-0.70%)
Oct 15, 2010 1802 1804 1776 1800 0 +6.90(+0.38%)
Oct 14, 2010 1774 1812 1774 1793 0 +12.00(+0.67%)
Oct 13, 2010 1780 1788 1757 1781 0 +7.06(+0.40%)
Oct 12, 2010 1706 1783 1699 1774 0 +436.34(+32.62%)
Oct 11, 2010 1336 1357 1330 1337 0 -1.66(-0.12%)
Oct 08, 2010 1341 1351 1320 1339 0 -0.94(-0.07%)
Oct 07, 2010 1340 1348 1326 1340 0 +0.71(+0.05%)
Oct 06, 2010 1344 1351 1323 1339 0 -12.02(-0.89%)
Oct 05, 2010 1339 1358 1333 1351 0 +30.90(+2.34%)
Oct 04, 2010 1325 1333 1304 1320 0 -11.23(-0.84%)
Oct 01, 2010 1331 1340 1311 1332 0 +17.05(+1.30%)
Sep 30, 2010 1333 1342 1306 1315 0 -305.73(-18.87%)
Sep 29, 2010 1343 1639 1611 1620 0 -14.65(-0.90%)
Sep 28, 2010 1353 1656 1613 1635 0 -0.56(-0.03%)
Sep 27, 2010 1333 1647 1626 1636 0 +3.42(+0.21%)
Sep 24, 2010 1323 1635 1616 1632 0 +34.33(+2.15%)
Sep 23, 2010 1315 1634 1594 1598 0 -23.77(-1.47%)
Sep 22, 2010 1344 1648 1616 1622 0 -12.42(-0.76%)
Sep 21, 2010 1342 1644 1625 1634 0 -5.93(-0.36%)
Sep 20, 2010 1314 1643 1604 1640 0 +36.48(+2.28%)
Sep 17, 2010 1323 1621 1598 1603 0 -10.91(-0.68%)
Sep 15, 2010 1312 1617 1598 1614 0 -0.74(-0.05%)
Sep 14, 2010 1317 1622 1603 1615 0 +1.91(+0.12%)
Sep 13, 2010 1310 1626 1603 1613 0 +17.13(+1.07%)
Sep 10, 2010 1281 1599 1570 1596 0 +26.65(+1.70%)
Sep 09, 2010 1284 1578 1555 1569 0 +1.35(+0.09%)
Sep 08, 2010 1278 1584 1562 1568 0 -3.26(-0.21%)
Sep 07, 2010 1280 1581 1561 1571 0 -7.99(-0.51%)
Sep 03, 2010 1579 1579 1579 0 +18.04(+1.16%)
Sep 02, 2010 1217 1563 1507 1561 0 +47.97(+3.17%)
Sep 01, 2010 1193 1518 1480 1513 0 +37.08(+2.51%)
Aug 31, 2010 1191 1499 1462 1476 0 -19.31(-1.29%)
Aug 30, 2010 1202 1508 1492 1496 0 -2.52(-0.17%)
Aug 27, 2010 1199 1504 1471 1498 0 +10.12(+0.68%)
Aug 26, 2010 1199 1505 1483 1488 0 -3.68(-0.25%)
Aug 25, 2010 1161 1498 1451 1492 0 +25.25(+1.72%)
Aug 24, 2010 1192 1490 1459 1466 0 -40.12(-2.66%)
Aug 23, 2010 1233 1538 1506 1507 0 -17.22(-1.13%)
Aug 20, 2010 1226 1527 1508 1524 0 +1.88(+0.12%)
Aug 19, 2010 1240 1546 1513 1522 0 -20.80(-1.35%)
Aug 18, 2010 1228 1560 1508 1543 0 +12.36(+0.81%)
Aug 17, 2010 1217 1547 1508 1530 0 +23.43(+1.55%)
Aug 16, 2010 1211 1522 1494 1507 0 -4.38(-0.29%)
Aug 13, 2010 1233 1531 1509 1511 0 -23.56(-1.54%)
Aug 12, 2010 1231 1543 1523 1535 0 -9.27(-0.60%)
Aug 11, 2010 1261 1559 1529 1544 0 -36.94(-2.34%)
Aug 10, 2010 1291 1592 1567 1581 0 -13.70(-0.86%)
Aug 09, 2010 1286 1598 1580 1595 0 +17.95(+1.14%)
Aug 06, 2010 1255 1579 1546 1577 0 +8.78(+0.56%)
Aug 05, 2010 1270 1574 1547 1568 0 -4.13(-0.26%)
Aug 04, 2010 1265 1578 1550 1572 0 +19.88(+1.28%)
Aug 03, 2010 1257 1560 1535 1552 0 +1.86(+0.12%)
Aug 02, 2010 1276 1571 1547 1550 0 -8.45(-0.54%)
Jul 30, 2010 1246 1564 1527 1559 0 +3.20(+0.21%)
Jul 29, 2010 1276 1578 1534 1556 0 -9.22(-0.59%)
Jul 28, 2010 1280 1585 1553 1565 0 -9.43(-0.60%)
Jul 27, 2010 1299 1594 1563 1574 0 -8.79(-0.56%)
Jul 26, 2010 1280 1591 1561 1583 0 +4.95(+0.31%)
Jul 23, 2010 1275 1585 1555 1578 0 +10.53(+0.67%)
Jul 22, 2010 1256 1574 1529 1568 0 +3.54(+0.23%)
Jul 21, 2010 1301 1603 1562 1564 0 -28.87(-1.81%)
Jul 20, 2010 1262 1594 1548 1593 0 +13.72(+0.87%)
Jul 19, 2010 1284 1592 1559 1579 0 +4.71(+0.30%)
Jul 16, 2010 1324 1629 1571 1574 0 -39.60(-2.45%)
Jul 15, 2010 1319 1617 1589 1614 0 +5.22(+0.32%)
Jul 14, 2010 1309 1616 1595 1609 0 +3.63(+0.23%)
Jul 13, 2010 1292 1612 1581 1605 0 +33.93(+2.16%)
Jul 12, 2010 1279 1584 1557 1571 0 -2.35(-0.15%)
Jul 09, 2010 1260 1576 1549 1574 0 +22.36(+1.44%)
Jul 08, 2010 1243 1556 1528 1551 0 +22.53(+1.47%)
Jul 07, 2010 1202 1533 1487 1529 0 +35.18(+2.36%)
Jul 06, 2010 1250 1552 1487 1494 0 -37.21(-2.43%)
Jul 02, 2010 1255 1556 1519 1531 0 -13.69(-0.89%)
Jul 01, 2010 1239 1550 1496 1544 0 +16.93(+1.11%)
Jun 30, 2010 1270 1576 1526 1528 0 -32.46(-2.08%)
Jun 29, 2010 1315 1614 1553 1560 0 -87.42(-5.31%)
Jun 25, 2010 1354 1660 1639 1647 0 +6.43(+0.39%)
Jun 24, 2010 1367 1670 1637 1641 0 -31.34(-1.87%)
Jun 23, 2010 1371 1682 1655 1672 0 +4.99(+0.30%)
Jun 22, 2010 1416 1730 1664 1667 0 -40.29(-2.36%)
Jun 21, 2010 1429 1734 1700 1708 0 -6.25(-0.36%)
Jun 18, 2010 1415 1728 1697 1714 0 +5.49(+0.32%)
Jun 17, 2010 1417 1717 1691 1708 0 -1.42(-0.08%)
Jun 16, 2010 1409 1719 1693 1710 0 +1.97(+0.12%)
Jun 15, 2010 1399 1709 1681 1708 0 +23.92(+1.42%)
Jun 14, 2010 1390 1705 1675 1684 0 +15.32(+0.92%)
Jun 11, 2010 1650 1671 1648 1669 0 +8.65(+0.52%)
Jun 10, 2010 1354 1662 1631 1660 0 +33.80(+2.08%)
Jun 09, 2010 1321 1647 1612 1626 0 +21.54(+1.34%)
Jun 08, 2010 1591 1608 1570 1605 0 +15.94(+1.00%)
Jun 07, 2010 1332 1626 1586 1589 0 -32.07(-1.98%)
Jun 04, 2010 1334 1655 1614 1621 0 -35.38(-2.14%)
Jun 03, 2010 1348 1661 1637 1656 0 +12.84(+0.78%)
Jun 02, 2010 1309 1644 1594 1643 0 +42.78(+2.67%)
Jun 01, 2010 1309 1630 1592 1601 0 -9.06(-0.56%)
May 28, 2010 1610 1610 1610 0 -6.05(-0.37%)
May 27, 2010 1294 1617 1579 1616 0 +64.73(+4.17%)
May 26, 2010 1262 1582 1549 1551 0 -9.26(-0.59%)
May 25, 2010 1242 1564 1516 1560 0 -6.65(-0.42%)
May 24, 2010 1274 1586 1556 1567 0 -6.67(-0.42%)
May 21, 2010 1537 1584 1528 1573 0 +10.62(+0.68%)
May 20, 2010 1273 1597 1562 1563 0 -51.71(-3.20%)
May 19, 2010 1326 1643 1596 1615 0 -16.76(-1.03%)
May 18, 2010 1341 1660 1623 1631 0 -16.45(-1.00%)
May 17, 2010 1330 1650 1606 1648 0 +20.88(+1.28%)
May 14, 2010 1368 1666 1611 1627 0 -44.03(-2.64%)
May 13, 2010 1395 1690 1667 1671 0 -21.05(-1.24%)
May 12, 2010 1349 1696 1638 1692 0 +54.19(+3.31%)
May 11, 2010 1661 1665 1629 1638 0 -16.10(-0.97%)
May 10, 2010 1341 1657 1598 1654 0 +78.30(+4.97%)
May 07, 2010 1275 1604 1538 1576 0 -8.38(-0.53%)
May 06, 2010 1309 1618 1525 1584 0 -30.70(-1.90%)
May 05, 2010 1607 1634 1594 1615 0 +6.59(+0.41%)
May 04, 2010 1343 1638 1597 1608 0 -54.29(-3.27%)
May 03, 2010 1315 1667 1605 1662 0 +55.47(+3.45%)
Apr 30, 2010 1350 1645 1607 1607 0 -30.63(-1.87%)
Apr 29, 2010 1625 1645 1620 1638 0 +16.22(+1.00%)
Apr 28, 2010 1353 1658 1616 1621 0 -25.34(-1.54%)
Apr 27, 2010 1397 1694 1642 1647 0 -40.03(-2.37%)
Apr 26, 2010 1376 1698 1668 1687 0 +6.39(+0.38%)
Apr 23, 2010 1374 1683 1656 1680 0 -0.16(-0.01%)
Apr 22, 2010 1323 1691 1604 1680 0 +88.09(+5.53%)
Apr 21, 2010 1286 1594 1572 1592 0 +9.25(+0.58%)
Apr 20, 2010 1281 1585 1553 1583 0 +16.56(+1.06%)
Apr 19, 2010 1276 1584 1550 1567 0 -3.50(-0.22%)
Apr 16, 2010 1279 1582 1556 1570 0 -5.77(-0.37%)
Apr 15, 2010 1262 1582 1552 1576 0 +12.86(+0.82%)
Apr 14, 2010 1262 1564 1542 1563 0 +5.59(+0.36%)
Apr 13, 2010 1247 1561 1538 1557 0 +10.53(+0.68%)
Apr 12, 2010 1259 1562 1538 1547 0 -10.30(-0.66%)
Apr 09, 2010 1268 1568 1543 1557 0 -4.65(-0.30%)
Apr 08, 2010 1260 1571 1550 1562 0 -1.87(-0.12%)
Apr 07, 2010 1557 1571 1552 1564 0 +14.71(+0.95%)
Apr 06, 2010 1245 1554 1534 1549 0 +1.31(+0.08%)
Apr 05, 2010 1223 1556 1519 1548 0 +23.84(+1.56%)
Apr 01, 2010 1524 1524 1524 0 -1.39(-0.09%)
Mar 31, 2010 1533 1539 1522 1525 0 -14.28(-0.93%)
Mar 30, 2010 1533 1544 1524 1539 0 -1.84(-0.12%)
Mar 29, 2010 1543 1549 1526 1541 0 +0.84(+0.05%)
Mar 26, 2010 1236 1553 1531 1540 0 +16.21(+1.06%)
Mar 25, 2010 1270 1569 1521 1524 0 -51.06(-3.24%)
Mar 24, 2010 1303 1609 1572 1575 0 -5.50(-0.35%)
Mar 23, 2010 1285 1582 1558 1581 0 +7.77(+0.49%)
Mar 22, 2010 1254 1581 1532 1573 0 +11.64(+0.75%)
Mar 19, 2010 1265 1571 1550 1561 0 -1.61(-0.10%)
Mar 18, 2010 1582 1585 1560 1563 0 -23.32(-1.47%)
Mar 17, 2010 1282 1592 1567 1586 0 +11.79(+0.75%)
Mar 16, 2010 1262 1579 1554 1575 0 +39.45(+2.57%)
Mar 15, 2010 1231 1541 1527 1535 0 +4.15(+0.27%)
Mar 12, 2010 1235 1541 1523 1531 0 +0.29(+0.02%)
Mar 11, 2010 1220 1549 1516 1531 0 +5.56(+0.36%)
Mar 10, 2010 1196 1527 1491 1525 0 +28.06(+1.87%)
Mar 09, 2010 1199 1506 1478 1497 0 +9.00(+0.60%)
Mar 08, 2010 1485 1501 1483 1488 0 -1.53(-0.10%)
Mar 05, 2010 1171 1491 1460 1490 0 +27.45(+1.88%)
Mar 04, 2010 1172 1474 1459 1462 0 -5.37(-0.37%)
Mar 03, 2010 1181 1483 1461 1467 0 -11.87(-0.80%)
Mar 02, 2010 1174 1483 1466 1479 0 +3.17(+0.21%)
Mar 01, 2010 1163 1479 1458 1476 0 +17.85(+1.22%)
Feb 26, 2010 1162 1463 1448 1458 0 +0.33(+0.02%)
Feb 25, 2010 1150 1462 1435 1458 0 -8.85(-0.60%)
Feb 24, 2010 1153 1468 1449 1467 0 +19.04(+1.32%)
Feb 23, 2010 1154 1460 1438 1448 0 -10.22(-0.70%)
Feb 22, 2010 1183 1481 1454 1458 0 -22.21(-1.50%)
Feb 19, 2010 1172 1485 1471 1480 0 +5.36(+0.36%)
Feb 18, 2010 1175 1478 1463 1475 0 +5.18(+0.35%)
Feb 17, 2010 1169 1477 1461 1470 0 +10.84(+0.74%)
Feb 16, 2010 1155 1461 1439 1459 0 +13.03(+0.90%)
Feb 12, 2010 1446 1446 1446 0 +3.09(+0.21%)
Feb 11, 2010 1131 1449 1413 1443 0 +9.36(+0.65%)
Feb 10, 2010 1122 1441 1417 1433 0 +7.70(+0.54%)
Feb 09, 2010 1124 1431 1399 1426 0 +15.55(+1.10%)
Feb 08, 2010 1101 1422 1386 1410 0 +10.23(+0.73%)
Feb 05, 2010 1107 1418 1379 1400 0 -6.25(-0.44%)
Feb 04, 2010 1131 1437 1405 1406 0 -32.97(-2.29%)
Feb 03, 2010 1138 1443 1422 1439 0 -0.16(-0.01%)
Feb 02, 2010 1119 1441 1413 1439 0 +10.18(+0.71%)
Feb 01, 2010 1118 1432 1403 1429 0 +22.91(+1.63%)
Jan 29, 2010 1124 1443 1404 1406 0 -13.90(-0.98%)
Jan 28, 2010 1439 1446 1409 1420 0 -14.57(-1.02%)
Jan 27, 2010 1140 1442 1420 1435 0 -5.29(-0.37%)
Jan 26, 2010 1126 1450 1422 1440 0 +6.48(+0.45%)
Jan 25, 2010 1164 1466 1427 1433 0 -24.71(-1.69%)
Jan 22, 2010 1192 1501 1456 1458 0 -35.36(-2.37%)
Jan 21, 2010 1511 1529 1475 1494 0 +26.52(+1.81%)
Jan 20, 2010 1187 1492 1447 1467 0 -14.07(-0.95%)
Jan 19, 2010 1171 1491 1460 1481 0 +15.06(+1.03%)
Jan 15, 2010 1466 1466 1466 0 -13.49(-0.91%)
Jan 14, 2010 1163 1482 1462 1480 0 +9.77(+0.66%)
Jan 13, 2010 1448 1476 1440 1470 0 +25.51(+1.77%)
Jan 12, 2010 1146 1462 1429 1444 0 -17.67(-1.21%)
Jan 11, 2010 1168 1471 1445 1462 0 -0.91(-0.06%)
Jan 08, 2010 1157 1477 1457 1463 0 -2.38(-0.16%)
Jan 07, 2010 1160 1474 1457 1465 0 -2.80(-0.19%)
Jan 06, 2010 1471 1478 1459 1468 0 -7.83(-0.53%)
Jan 05, 2010 1449 1495 1444 1476 0 +22.74(+1.56%)
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.