Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.950 6.320 4.850 5.650 440,924 +2.13(+60.51%)
Apr 29, 2010 3.400 3.620 3.400 3.520 4,200 -0.03(-0.85%)
Apr 28, 2010 3.430 3.550 3.420 3.550 2,869 +0.07(+2.01%)
Apr 27, 2010 3.350 3.555 2.770 3.480 24,398 -0.23(-6.20%)
Apr 26, 2010 3.690 3.850 3.690 3.710 14,650 +0.12(+3.34%)
Apr 23, 2010 3.600 3.650 3.590 3.590 945 +0.04(+1.13%)
Apr 22, 2010 3.520 3.555 3.520 3.550 1,600 -0.10(-2.74%)
Apr 21, 2010 3.620 3.670 3.620 3.650 4,500 +0.09(+2.53%)
Apr 20, 2010 3.610 3.610 3.510 3.560 2,300 -0.09(-2.47%)
Apr 19, 2010 3.600 3.650 3.470 3.650 3,472 +0.05(+1.39%)
Apr 16, 2010 3.650 3.650 3.600 3.600 400 -0.03(-0.83%)
Apr 15, 2010 3.590 3.770 3.590 3.630 16,400 +0.08(+2.25%)
Apr 14, 2010 3.560 3.700 3.550 3.550 2,800 +0.05(+1.43%)
Apr 13, 2010 3.440 3.500 3.440 3.500 1,325 -0.18(-4.89%)
Apr 12, 2010 3.640 3.690 3.490 3.680 6,240 +0.08(+2.22%)
Apr 09, 2010 3.780 3.780 3.600 3.600 5,128 -0.17(-4.51%)
Apr 08, 2010 3.560 3.770 3.500 3.770 1,991 +0.27(+7.71%)
Apr 07, 2010 3.600 3.650 3.430 3.500 5,050 -0.14(-3.85%)
Apr 06, 2010 3.490 3.640 3.490 3.640 3,838 +0.07(+1.96%)
Apr 05, 2010 3.520 3.600 3.500 3.570 2,425 -0.07(-1.92%)
Apr 01, 2010 3.600 3.640 3.640 3.640 7,100 +0.04(+1.11%)
Mar 31, 2010 3.520 3.610 3.520 3.600 7,888 +0.08(+2.27%)
Mar 30, 2010 3.520 3.520 3.520 3.520 600 -0.18(-4.86%)
Mar 29, 2010 3.740 3.740 3.520 3.700 10,760 -0.04(-1.07%)
Mar 26, 2010 3.890 3.890 3.610 3.740 13,299 +0.16(+4.47%)
Mar 25, 2010 3.340 3.890 3.340 3.580 31,174 +0.28(+8.48%)
Mar 24, 2010 3.110 3.300 3.110 3.300 10,086 +0.12(+3.77%)
Mar 23, 2010 3.170 3.400 3.050 3.180 62,862 -0.29(-8.36%)
Mar 22, 2010 2.900 4.700 2.900 3.470 138,695 +0.77(+28.52%)
Mar 19, 2010 2.650 3.110 2.580 2.700 38,580 +0.05(+1.89%)
Mar 18, 2010 2.535 2.701 2.535 2.650 16,040 +0.10(+3.92%)
Mar 17, 2010 2.450 2.550 2.440 2.550 1,650 +0.15(+6.25%)
Mar 15, 2010 2.400 2.400 2.400 2.400 0 -0.05(-2.04%)
Mar 12, 2010 2.460 2.460 2.430 2.450 1,700 -0.13(-5.00%)
Mar 11, 2010 2.450 2.579 2.450 2.579 950 +0.12(+4.83%)
Mar 10, 2010 2.460 2.460 2.460 2.460 600 -0.04(-1.60%)
Mar 09, 2010 2.470 2.500 2.470 2.500 2,566 -0.10(-3.85%)
Mar 08, 2010 2.600 2.600 2.600 2.600 500 +0.18(+7.43%)
Mar 05, 2010 2.410 2.440 2.400 2.420 2,594 -0.18(-6.92%)
Mar 04, 2010 2.380 2.600 2.380 2.600 2,134 +0.20(+8.33%)
Mar 03, 2010 2.420 2.420 2.270 2.400 2,892 -0.02(-1.03%)
Mar 02, 2010 2.440 2.440 2.420 2.425 2,001 +0.05(+1.90%)
Mar 01, 2010 2.670 2.670 2.260 2.380 14,535 -0.20(-7.61%)
Feb 26, 2010 2.679 2.679 2.550 2.576 2,100 +0.04(+1.42%)
Feb 25, 2010 2.650 2.650 2.540 2.540 11,100 -0.11(-4.15%)
Feb 24, 2010 2.600 2.650 2.600 2.650 3,500 +0.11(+4.33%)
Feb 22, 2010 2.580 2.540 2.540 2.540 4,900 -0.01(-0.39%)
Feb 19, 2010 2.560 2.580 2.550 2.550 2,200 -0.05(-1.95%)
Feb 18, 2010 2.600 2.601 2.600 2.601 600 +0.00(+0.03%)
Feb 17, 2010 2.530 2.600 2.530 2.600 750 -0.04(-1.52%)
Feb 16, 2010 2.600 2.640 2.600 2.640 1,300 +0.08(+3.13%)
Feb 12, 2010 2.620 2.560 2.560 2.560 4,100 +0.05(+1.99%)
Feb 10, 2010 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Feb 09, 2010 2.600 2.612 2.500 2.500 7,018 -0.10(-3.85%)
Feb 08, 2010 2.600 2.600 2.520 2.600 4,096 +0.04(+1.56%)
Feb 05, 2010 2.620 2.620 2.560 2.560 500 -0.06(-2.29%)
Feb 04, 2010 2.580 2.690 2.450 2.620 3,900 -0.01(-0.38%)
Feb 03, 2010 2.630 2.630 2.630 2.630 300 +0.05(+1.94%)
Feb 02, 2010 2.480 2.650 2.480 2.580 3,451 +0.18(+7.50%)
Feb 01, 2010 2.500 2.500 2.370 2.400 3,831 -0.19(-7.33%)
Jan 28, 2010 2.590 2.590 2.590 2.590 0 +0.10(+4.01%)
Jan 27, 2010 2.540 2.550 2.490 2.490 2,578 -0.06(-2.35%)
Jan 26, 2010 2.550 2.590 2.549 2.550 2,000 -0.14(-5.20%)
Jan 25, 2010 2.740 2.740 2.690 2.690 400 +0.20(+8.03%)
Jan 22, 2010 2.510 2.520 2.490 2.490 900 -0.02(-0.80%)
Jan 21, 2010 2.550 2.550 2.510 2.510 1,003 +0.01(+0.40%)
Jan 20, 2010 2.490 2.500 2.490 2.500 10,100 +0.00(+0.00%)
Jan 19, 2010 2.600 2.640 2.490 2.500 2,346 -0.10(-3.85%)
Jan 15, 2010 2.700 2.600 2.600 2.600 10,000 -0.00(-0.00%)
Jan 14, 2010 2.630 2.650 2.600 2.600 4,659 +0.11(+4.42%)
Jan 13, 2010 2.490 2.490 2.490 2.490 2,200 +0.00(+0.00%)
Jan 12, 2010 2.640 2.640 2.490 2.490 2,326 -0.12(-4.60%)
Jan 11, 2010 2.540 2.620 2.540 2.610 2,302 +0.11(+4.40%)
Jan 07, 2010 2.460 2.500 2.500 2.500 5,600 +0.02(+0.81%)
Jan 06, 2010 2.450 2.490 2.350 2.480 9,174 +0.08(+3.33%)
Jan 05, 2010 2.400 2.400 2.400 2.400 2,200 +0.00(+0.00%)
Jan 04, 2010 2.320 2.400 2.320 2.400 8,018 +0.12(+5.26%)
Dec 31, 2009 2.280 2.280 2.280 2.280 2,300 +0.03(+1.33%)
Dec 30, 2009 2.250 2.250 2.250 2.250 2,930 +0.00(+0.00%)
Dec 29, 2009 2.260 2.260 2.250 2.250 2,389 -0.05(-2.17%)
Dec 28, 2009 2.240 2.300 2.240 2.300 2,400 +0.06(+2.68%)
Dec 24, 2009 2.400 2.400 2.240 2.240 9,600 -0.16(-6.67%)
Dec 23, 2009 2.274 2.450 2.250 2.400 5,735 +0.14(+6.19%)
Dec 22, 2009 2.290 2.325 2.240 2.260 7,361 -0.21(-8.50%)
Dec 21, 2009 2.330 2.470 2.330 2.470 7,900 +0.23(+10.27%)
Dec 18, 2009 2.240 2.300 2.240 2.240 3,531 +0.00(+0.00%)
Dec 17, 2009 2.250 2.320 2.240 2.240 2,900 -0.10(-4.27%)
Dec 14, 2009 2.240 2.340 2.340 2.340 600 +0.04(+1.73%)
Dec 11, 2009 2.340 2.340 2.240 2.300 1,600 -0.01(-0.43%)
Dec 10, 2009 2.350 2.400 2.240 2.310 9,875 -0.04(-1.74%)
Dec 09, 2009 2.350 2.360 2.350 2.351 2,508 -0.02(-0.81%)
Dec 08, 2009 2.480 2.480 2.370 2.370 548 -0.08(-3.26%)
Dec 07, 2009 2.360 2.450 2.360 2.450 400 -0.00(-0.00%)
Dec 04, 2009 2.330 2.450 2.290 2.450 7,674 +0.13(+5.60%)
Dec 03, 2009 2.300 2.340 2.300 2.320 2,500 +0.12(+5.45%)
Dec 02, 2009 2.240 2.340 2.200 2.200 6,981 +0.00(+0.00%)
Dec 01, 2009 2.300 2.300 2.140 2.200 15,600 +0.03(+1.38%)
Nov 30, 2009 2.330 2.330 2.170 2.170 11,700 -0.04(-1.79%)
Nov 25, 2009 2.200 2.210 2.210 2.210 6,100 +0.04(+1.82%)
Nov 24, 2009 2.160 2.280 2.140 2.170 21,700 +0.03(+1.40%)
Nov 23, 2009 2.140 2.160 2.140 2.140 2,100 -0.09(-4.03%)
Nov 20, 2009 2.160 2.300 2.110 2.230 15,440 +0.03(+1.36%)
Nov 19, 2009 2.110 2.201 2.100 2.200 13,275 +0.05(+2.34%)
Nov 18, 2009 2.150 2.200 2.110 2.150 7,325 -0.01(-0.48%)
Nov 17, 2009 2.160 2.170 2.150 2.160 15,800 -0.12(-5.47%)
Nov 16, 2009 2.160 2.290 2.160 2.285 7,576 -0.05(-2.35%)
Nov 13, 2009 2.220 2.340 2.180 2.340 5,700 +0.12(+5.41%)
Nov 12, 2009 2.120 2.320 2.120 2.220 18,082 +0.12(+5.71%)
Nov 11, 2009 2.130 2.450 1.950 2.100 144,806 +0.05(+2.43%)
Nov 09, 2009 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 06, 2009 2.110 2.110 2.040 2.050 2,720 -0.05(-2.38%)
Nov 05, 2009 2.090 2.200 2.090 2.100 5,098 +0.01(+0.48%)
Nov 04, 2009 2.080 2.090 2.080 2.090 400 +0.05(+2.45%)
Nov 03, 2009 2.040 2.040 2.040 2.040 200 -0.01(-0.49%)
Nov 02, 2009 2.060 2.060 2.050 2.050 449 +0.01(+0.49%)
Oct 30, 2009 2.250 2.250 2.040 2.040 8,200 -0.16(-7.27%)
Oct 29, 2009 2.230 2.250 2.200 2.200 5,407 +0.00(+0.00%)
Oct 28, 2009 2.210 2.210 2.200 2.200 600 -0.02(-0.99%)
Oct 27, 2009 2.250 2.450 2.200 2.222 2,075 -0.03(-1.24%)
Oct 26, 2009 2.250 2.380 2.250 2.250 1,585 -0.02(-0.88%)
Oct 23, 2009 2.300 2.300 2.270 2.270 2,600 -0.02(-0.87%)
Oct 22, 2009 2.260 2.300 2.220 2.290 7,730 -0.08(-3.56%)
Oct 21, 2009 2.250 2.374 2.250 2.374 2,805 -0.03(-1.06%)
Oct 20, 2009 2.440 2.580 2.400 2.400 3,616 -0.13(-5.14%)
Oct 19, 2009 2.410 2.550 2.410 2.530 5,201 +0.01(+0.40%)
Oct 16, 2009 2.490 2.610 2.341 2.520 4,750 +0.17(+7.23%)
Oct 15, 2009 2.300 2.350 2.300 2.350 7,290 -0.12(-4.87%)
Oct 14, 2009 2.400 2.470 2.400 2.470 2,300 +0.17(+7.41%)
Oct 13, 2009 2.300 2.310 2.300 2.300 2,170 +0.00(+0.00%)
Oct 12, 2009 2.300 2.300 2.300 2.300 900 -0.00(-0.00%)
Oct 09, 2009 2.150 2.590 2.150 2.300 8,611 -0.05(-2.12%)
Oct 08, 2009 2.330 2.390 2.280 2.350 1,560 -0.03(-1.34%)
Oct 07, 2009 2.430 2.430 2.382 2.382 2,924 +0.14(+6.34%)
Oct 06, 2009 2.240 2.241 2.240 2.240 1,950 -0.01(-0.64%)
Oct 05, 2009 2.250 2.260 2.181 2.255 2,000 -0.06(-2.40%)
Oct 02, 2009 2.420 2.420 2.250 2.310 4,040 -0.09(-3.75%)
Oct 01, 2009 2.840 2.840 2.370 2.400 37,702 +0.30(+14.29%)
Sep 30, 2009 2.170 2.300 2.100 2.100 2,765 -0.10(-4.55%)
Sep 29, 2009 2.060 2.330 2.060 2.200 6,378 -0.25(-10.20%)
Sep 28, 2009 2.380 2.490 2.170 2.450 5,938 +0.11(+4.70%)
Sep 25, 2009 2.060 2.560 2.060 2.340 11,628 +0.28(+13.59%)
Sep 23, 2009 2.050 2.060 2.060 2.060 200 -0.12(-5.50%)
Sep 22, 2009 2.190 2.320 2.160 2.180 4,872 +0.00(+0.00%)
Sep 21, 2009 2.220 2.220 2.140 2.180 2,757 -0.07(-3.11%)
Sep 18, 2009 2.032 2.250 2.030 2.250 1,587 +0.10(+4.65%)
Sep 17, 2009 2.000 2.170 2.000 2.150 14,350 +0.18(+9.14%)
Sep 16, 2009 1.960 1.990 1.920 1.970 6,274 -0.03(-1.50%)
Sep 15, 2009 2.000 2.000 1.900 2.000 8,520 -0.02(-0.99%)
Sep 14, 2009 2.040 2.040 2.000 2.020 6,476 +0.01(+0.49%)
Sep 11, 2009 2.040 2.040 2.010 2.010 1,137 -0.01(-0.49%)
Sep 10, 2009 2.010 2.030 2.000 2.020 6,381 -0.01(-0.49%)
Sep 09, 2009 2.040 2.070 2.030 2.030 2,976 +0.00(+0.00%)
Sep 08, 2009 2.080 2.080 2.030 2.030 4,200 -0.07(-3.33%)
Sep 04, 2009 2.050 2.100 2.030 2.100 3,200 +0.07(+3.45%)
Sep 03, 2009 2.110 2.110 2.030 2.030 1,100 +0.01(+0.50%)
Sep 02, 2009 2.020 2.020 2.020 2.020 900 +0.00(+0.00%)
Sep 01, 2009 2.150 2.150 2.010 2.020 3,343 -0.08(-3.81%)
Aug 31, 2009 2.140 2.200 2.050 2.100 4,114 +0.00(+0.00%)
Aug 28, 2009 2.090 2.100 2.020 2.100 10,609 +0.01(+0.57%)
Aug 27, 2009 2.200 2.200 2.080 2.088 4,498 -0.04(-1.97%)
Aug 26, 2009 2.219 2.220 2.130 2.130 312 +0.03(+1.43%)
Aug 25, 2009 2.240 2.250 2.100 2.100 4,750 -0.07(-3.23%)
Aug 24, 2009 2.171 2.230 2.080 2.170 6,100 +0.11(+5.34%)
Aug 21, 2009 2.060 2.150 2.060 2.060 4,388 +0.04(+1.98%)
Aug 20, 2009 2.070 2.070 1.900 2.020 5,900 -0.05(-2.42%)
Aug 19, 2009 2.000 2.070 2.000 2.070 1,400 -0.19(-8.41%)
Aug 18, 2009 2.070 2.260 2.070 2.260 1,900 +0.18(+8.66%)
Aug 17, 2009 2.160 2.330 2.000 2.080 9,178 +0.01(+0.48%)
Aug 14, 2009 2.240 2.250 2.070 2.070 2,295 -0.18(-8.00%)
Aug 13, 2009 2.380 2.380 2.160 2.250 7,549 -0.13(-5.46%)
Aug 12, 2009 2.350 2.650 2.150 2.380 93,921 +0.16(+7.21%)
Aug 11, 2009 2.240 2.250 2.220 2.220 2,100 -0.02(-1.02%)
Aug 10, 2009 2.160 2.250 2.150 2.243 5,800 +0.04(+1.94%)
Aug 07, 2009 2.150 2.340 2.150 2.200 11,590 -0.00(-0.22%)
Aug 06, 2009 2.320 2.350 2.170 2.205 840 -0.09(-4.13%)
Aug 05, 2009 2.120 2.350 2.100 2.300 4,554 -0.04(-1.71%)
Aug 04, 2009 2.200 2.390 2.200 2.340 7,650 +0.15(+6.75%)
Aug 03, 2009 2.100 2.200 2.100 2.192 27,796 +0.09(+4.38%)
Jul 31, 2009 1.900 2.130 1.900 2.100 4,600 +0.00(+0.00%)
Jul 30, 2009 1.920 2.170 1.850 2.100 17,977 +0.20(+10.53%)
Jul 28, 2009 2.180 1.900 1.900 1.900 7,538 -0.10(-5.00%)
Jul 27, 2009 1.860 2.000 1.850 2.000 4,400 +0.15(+8.11%)
Jul 24, 2009 1.980 1.980 1.850 1.850 800 -0.10(-5.13%)
Jul 23, 2009 1.850 1.950 1.850 1.950 1,150 +0.10(+5.41%)
Jul 22, 2009 1.850 1.920 1.850 1.850 4,050 +0.03(+1.65%)
Jul 21, 2009 1.820 1.820 1.820 1.820 2,700 -0.08(-4.21%)
Jul 20, 2009 1.930 1.930 1.900 1.900 450 +0.01(+0.45%)
Jul 17, 2009 1.800 1.891 1.800 1.891 900 +0.14(+8.07%)
Jul 15, 2009 1.790 1.750 1.750 1.750 4,300 -0.03(-1.69%)
Jul 14, 2009 1.760 1.780 1.750 1.780 400 -0.03(-1.66%)
Jul 09, 2009 1.750 1.810 1.810 1.810 13,900 -0.01(-0.55%)
Jul 08, 2009 1.850 1.850 1.810 1.820 2,400 -0.02(-1.09%)
Jul 07, 2009 1.800 1.860 1.800 1.840 5,950 +0.02(+1.10%)
Jul 02, 2009 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
Jul 01, 2009 2.000 2.000 1.825 1.830 1,400 -0.16(-8.04%)
Jun 29, 2009 2.000 1.990 1.990 1.990 1,700 -0.01(-0.50%)
Jun 26, 2009 1.990 2.000 1.990 2.000 916 +0.01(+0.50%)
Jun 25, 2009 1.990 1.990 1.990 1.990 100 +0.16(+8.74%)
Jun 23, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 22, 2009 1.900 1.900 1.830 1.830 2,000 +0.00(+0.00%)
Jun 19, 2009 1.830 1.900 1.830 1.830 6,250 -0.08(-4.19%)
Jun 18, 2009 2.050 2.050 1.840 1.910 7,302 -0.14(-6.83%)
Jun 17, 2009 2.120 2.230 2.050 2.050 10,571 -0.09(-4.21%)
Jun 16, 2009 2.206 2.270 2.110 2.140 4,280 -0.16(-6.96%)
Jun 15, 2009 2.220 2.300 2.110 2.300 9,049 +0.03(+1.32%)
Jun 12, 2009 2.470 2.500 2.270 2.270 18,925 -0.04(-1.72%)
Jun 11, 2009 2.170 2.360 2.170 2.310 10,149 +0.08(+3.58%)
Jun 10, 2009 2.170 2.390 2.100 2.230 31,914 +0.18(+8.78%)
Jun 09, 2009 2.000 2.120 2.000 2.050 9,300 +0.10(+5.13%)
Jun 08, 2009 1.920 2.030 1.900 1.950 6,186 +0.01(+0.52%)
Jun 05, 2009 2.000 2.060 1.900 1.940 17,559 +0.04(+2.11%)
Jun 04, 2009 1.920 2.000 1.820 1.900 19,300 +0.10(+5.56%)
Jun 03, 2009 1.805 1.946 1.800 1.800 11,536 -0.03(-1.64%)
Jun 02, 2009 1.900 1.950 1.830 1.830 7,200 -0.09(-4.54%)
Jun 01, 2009 1.810 1.940 1.590 1.917 48,536 +0.17(+9.54%)
May 29, 2009 1.710 1.760 1.660 1.750 5,225 +0.05(+2.94%)
May 28, 2009 1.620 1.700 1.600 1.700 18,200 +0.11(+6.92%)
May 27, 2009 1.620 1.630 1.500 1.590 17,088 -0.04(-2.65%)
May 26, 2009 1.420 1.660 1.410 1.633 18,197 +0.09(+6.05%)
May 22, 2009 1.480 1.550 1.360 1.540 16,242 +0.14(+10.00%)
May 21, 2009 1.461 1.480 1.390 1.400 10,830 -0.07(-4.77%)
May 20, 2009 1.480 1.500 1.430 1.470 26,810 +0.00(+0.01%)
May 19, 2009 1.470 1.500 1.420 1.470 20,908 +0.05(+3.52%)
May 18, 2009 1.480 1.490 1.350 1.420 28,905 -0.03(-2.06%)
May 15, 2009 1.660 1.660 1.300 1.450 78,658 +0.15(+11.53%)
May 14, 2009 1.550 1.550 1.230 1.300 81,870 -0.33(-20.25%)
May 13, 2009 1.700 1.700 1.630 1.630 15,351 -0.13(-7.39%)
May 12, 2009 1.780 1.780 1.700 1.760 7,858 +0.00(+0.00%)
May 11, 2009 1.740 1.760 1.710 1.760 2,500 +0.05(+2.92%)
May 08, 2009 1.750 1.750 1.660 1.710 4,150 -0.03(-1.72%)
May 07, 2009 1.600 1.750 1.600 1.740 2,600 +0.02(+1.16%)
May 06, 2009 1.740 1.750 1.540 1.720 16,695 +0.00(+0.00%)
May 05, 2009 1.600 1.720 1.600 1.720 14,384 +0.13(+8.18%)
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.