Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.300 1.300 1.300 1.300 2,020 +0.00(+0.00%)
Aug 30, 2011 1.200 1.300 1.200 1.300 17,535 +0.12(+10.17%)
Aug 29, 2011 1.200 1.200 1.180 1.180 3,000 -0.02(-1.67%)
Aug 26, 2011 1.140 1.200 1.140 1.200 5,500 +0.00(+0.00%)
Aug 25, 2011 1.200 1.200 1.100 1.200 16,870 +0.02(+1.69%)
Aug 24, 2011 1.200 1.200 1.180 1.180 6,120 +0.04(+3.51%)
Aug 23, 2011 1.270 1.270 1.140 1.140 15,400 -0.14(-10.94%)
Aug 22, 2011 1.200 1.280 1.180 1.280 6,100 +0.01(+0.79%)
Aug 19, 2011 1.200 1.270 1.180 1.270 25,287 +0.02(+1.60%)
Aug 18, 2011 1.230 1.250 1.230 1.250 2,300 +0.02(+1.63%)
Aug 17, 2011 1.250 1.250 1.230 1.230 1,300 -0.05(-3.91%)
Aug 16, 2011 1.220 1.280 1.220 1.280 20,200 +0.08(+6.67%)
Aug 15, 2011 1.200 1.200 1.200 1.200 8,850 +0.00(+0.00%)
Aug 12, 2011 1.240 1.240 1.200 1.200 8,100 +0.00(+0.00%)
Aug 11, 2011 1.180 1.200 1.180 1.200 3,800 +0.02(+1.69%)
Aug 10, 2011 1.180 1.180 1.180 1.180 10,000 -0.02(-1.67%)
Aug 09, 2011 1.280 1.280 1.200 1.200 11,950 -0.09(-6.98%)
Aug 08, 2011 1.290 1.290 1.290 1.290 2,000 +0.04(+3.20%)
Aug 05, 2011 1.200 1.300 1.200 1.250 42,300 +0.05(+4.17%)
Aug 04, 2011 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Aug 03, 2011 1.240 1.240 1.240 1.240 500 +0.04(+3.33%)
Aug 02, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2011 1.200 1.200 1.200 1.200 7,270 +0.00(+0.00%)
Jul 28, 2011 1.200 1.200 1.200 1.200 5,400 +0.02(+1.69%)
Jul 27, 2011 1.220 1.220 1.180 1.180 13,510 -0.10(-7.81%)
Jul 26, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 25, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 22, 2011 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jul 21, 2011 1.260 1.260 1.260 1.260 7,000 -0.03(-2.33%)
Jul 20, 2011 1.290 1.290 1.290 80 +0.00(+0.00%)
Jul 19, 2011 1.290 1.290 1.230 1.290 8,510 +0.04(+3.20%)
Jul 18, 2011 1.250 1.290 1.250 1.250 3,400 +0.04(+3.31%)
Jul 15, 2011 1.300 1.300 1.210 1.210 21,640 -0.08(-6.20%)
Jul 14, 2011 1.280 1.290 1.250 1.290 24,800 +0.04(+3.20%)
Jul 13, 2011 1.250 1.300 1.210 1.250 32,517 +0.03(+2.46%)
Jul 12, 2011 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 11, 2011 1.220 1.220 1.220 1.220 179 -0.10(-7.58%)
Jul 08, 2011 1.300 1.320 1.300 1.320 11,050 -0.03(-2.22%)
Jul 07, 2011 1.450 1.450 1.350 1.350 9,470 -0.10(-6.90%)
Jul 06, 2011 1.450 1.450 1.450 1.450 1,500 +0.05(+3.57%)
Jul 05, 2011 1.250 1.450 1.250 1.400 28,260 +0.23(+19.66%)
Jul 04, 2011 1.250 1.250 1.170 1.170 1,012,250 -0.07(-5.65%)
Jun 30, 2011 1.110 1.250 1.100 1.240 34,999 +0.13(+11.71%)
Jun 29, 2011 1.100 1.130 1.100 1.110 80,700 +0.01(+0.91%)
Jun 28, 2011 1.000 1.100 1.000 1.100 56,500 +0.00(+0.00%)
Jun 27, 2011 1.050 1.100 1.050 1.100 40,500 +0.05(+4.76%)
Jun 24, 2011 1.070 1.090 1.050 1.050 52,150 -0.05(-4.55%)
Jun 23, 2011 1.100 1.100 1.100 1.100 5,000 -0.04(-3.51%)
Jun 22, 2011 1.130 1.160 1.130 1.140 17,000 -0.01(-0.87%)
Jun 21, 2011 1.080 1.180 1.000 1.150 16,737 +0.03(+2.68%)
Jun 20, 2011 1.160 1.150 1.120 1.120 52,350 -0.08(-6.67%)
Jun 17, 2011 1.200 1.200 1.200 1.200 6,500 +0.05(+4.35%)
Jun 16, 2011 1.200 1.200 1.150 1.150 35,900 -0.05(-4.17%)
Jun 15, 2011 1.210 1.300 1.200 1.200 21,639 +0.05(+4.35%)
Jun 14, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 13, 2011 1.260 1.260 1.150 1.150 53,370 -0.10(-8.00%)
Jun 10, 2011 1.300 1.320 1.250 1.250 40,100 +0.00(+0.00%)
Jun 09, 2011 1.200 1.250 1.160 1.250 50,800 +0.05(+4.17%)
Jun 08, 2011 1.250 1.250 1.200 1.200 48,130 -0.10(-7.69%)
Jun 07, 2011 1.350 1.350 1.300 1.300 4,500 +0.05(+4.00%)
Jun 06, 2011 1.300 1.350 1.250 1.250 18,010 -0.05(-3.85%)
Jun 03, 2011 1.300 1.300 1.300 1.300 2,000 -0.04(-2.99%)
May 24, 2011 1.340 1.340 1.340 0 +0.00(+0.00%)
May 20, 2011 1.320 1.350 1.300 1.340 6,900 +0.04(+3.08%)
May 19, 2011 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
May 18, 2011 1.300 1.300 1.300 1.300 9,810 -0.02(-1.52%)
May 17, 2011 1.350 1.400 1.300 1.320 17,240 -0.05(-3.65%)
May 16, 2011 1.320 1.400 1.320 1.370 16,030 +0.07(+5.38%)
May 13, 2011 1.390 1.390 1.300 1.300 897 -0.05(-3.70%)
May 12, 2011 1.350 1.350 1.350 1.350 5,610 -0.05(-3.57%)
May 11, 2011 1.410 1.420 1.400 1.400 23,100 -0.01(-0.71%)
May 10, 2011 1.410 1.410 1.410 1.410 1,500 -0.04(-2.76%)
May 09, 2011 1.520 1.520 1.450 1.450 3,500 +0.02(+1.40%)
May 06, 2011 1.350 1.480 1.350 1.430 13,600 +0.06(+4.38%)
May 05, 2011 1.400 1.400 1.300 1.370 40,550 -0.03(-2.14%)
May 04, 2011 1.420 1.420 1.370 1.400 16,792 -0.10(-6.67%)
May 03, 2011 1.560 1.560 1.500 1.500 23,025 -0.05(-3.23%)
May 02, 2011 1.550 1.550 1.550 1.550 9,250 -0.04(-2.52%)
Apr 29, 2011 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 28, 2011 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 27, 2011 1.500 1.590 1.500 1.590 32,990 +0.09(+6.00%)
Apr 26, 2011 1.590 1.590 1.500 1.500 28,300 -0.05(-3.23%)
Apr 25, 2011 1.550 1.550 1.550 1.550 35,750 +0.02(+1.31%)
Apr 21, 2011 1.520 1.570 1.520 1.530 10,800 -0.02(-1.29%)
Apr 20, 2011 1.560 1.560 1.550 1.550 5,000 +0.05(+3.33%)
Apr 19, 2011 1.510 1.510 1.500 1.500 19,825 +0.00(+0.00%)
Apr 18, 2011 1.550 1.550 1.500 1.500 12,250 -0.05(-3.23%)
Apr 15, 2011 1.500 1.550 1.500 1.550 7,445 +0.05(+3.33%)
Apr 14, 2011 1.500 1.520 1.490 1.500 14,165 -0.10(-6.25%)
Apr 13, 2011 1.600 1.600 1.520 1.600 5,814 +0.00(+0.00%)
Apr 12, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 11, 2011 1.600 1.600 1.600 1.600 1,000 +0.01(+0.63%)
Apr 08, 2011 1.540 1.590 1.540 1.590 7,613 +0.01(+0.63%)
Apr 07, 2011 1.570 1.580 1.570 1.580 650 +0.01(+0.64%)
Apr 06, 2011 1.550 1.570 1.500 1.570 35,500 +0.07(+4.67%)
Apr 05, 2011 1.500 1.500 1.500 1.500 750 +0.00(+0.00%)
Apr 04, 2011 1.550 1.550 1.500 1.500 30,735 -0.09(-5.66%)
Apr 01, 2011 1.590 1.590 1.590 1.590 2,000 -0.01(-0.63%)
Mar 31, 2011 1.550 1.600 1.550 1.600 2,600 +0.01(+0.63%)
Mar 30, 2011 1.510 1.590 1.510 1.590 6,000 +0.03(+1.92%)
Mar 29, 2011 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 28, 2011 1.560 1.560 1.560 1.560 22,600 +0.00(+0.00%)
Mar 25, 2011 1.560 1.560 1.560 1.560 17,777 +0.00(+0.00%)
Mar 24, 2011 1.560 1.560 1.560 1.560 5,050 -0.09(-5.45%)
Mar 23, 2011 1.650 1.650 1.650 1.650 7,000 +0.03(+1.85%)
Mar 22, 2011 1.500 1.620 1.500 1.620 26,900 +0.12(+8.00%)
Mar 21, 2011 1.580 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Mar 18, 2011 1.500 1.500 1.500 1.500 750 +0.01(+0.67%)
Mar 17, 2011 1.500 1.500 1.490 1.490 15,300 -0.06(-3.87%)
Mar 16, 2011 1.490 1.550 1.400 1.550 7,550 +0.06(+4.03%)
Mar 15, 2011 1.500 1.500 1.490 1.490 3,600 -0.11(-6.88%)
Mar 14, 2011 1.600 1.600 1.550 1.600 7,416 +0.00(+0.00%)
Mar 11, 2011 1.650 1.650 1.600 1.600 12,600 -0.06(-3.61%)
Mar 10, 2011 1.660 1.660 1.610 1.660 2,775 -0.02(-1.19%)
Mar 09, 2011 1.680 1.680 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2011 1.750 1.750 1.680 1.680 71,614 -0.03(-1.75%)
Mar 07, 2011 1.750 1.750 1.710 1.710 13,449 -0.04(-2.29%)
Mar 04, 2011 1.750 1.750 1.700 1.750 122,000 +0.09(+5.42%)
Mar 03, 2011 1.650 1.700 1.650 1.660 16,000 +0.00(+0.00%)
Mar 02, 2011 1.670 1.730 1.660 1.660 35,050 +0.01(+0.61%)
Mar 01, 2011 1.720 1.720 1.650 1.650 10,660 -0.14(-7.82%)
Feb 28, 2011 1.650 1.800 1.650 1.790 156,294 +0.14(+8.48%)
Feb 25, 2011 1.650 1.650 1.650 1.650 42,000 -0.02(-1.20%)
Feb 24, 2011 1.700 1.700 1.670 1.670 15,100 -0.03(-1.76%)
Feb 23, 2011 1.720 1.770 1.700 1.700 17,450 -0.02(-1.16%)
Feb 22, 2011 1.800 1.800 1.720 1.720 9,100 -0.04(-2.27%)
Feb 18, 2011 1.720 1.760 1.720 1.760 21,550 +0.04(+2.33%)
Feb 17, 2011 1.790 1.790 1.720 1.720 124,100 -0.06(-3.37%)
Feb 16, 2011 1.790 1.790 1.730 1.780 9,095 +0.07(+4.09%)
Feb 15, 2011 1.750 1.770 1.710 1.710 59,990 -0.04(-2.29%)
Feb 14, 2011 1.740 1.750 1.700 1.750 149,450 +0.09(+5.42%)
Feb 11, 2011 1.710 1.740 1.660 1.660 13,200 -0.04(-2.35%)
Feb 10, 2011 1.700 1.730 1.650 1.700 24,575 +0.03(+1.80%)
Feb 09, 2011 1.690 1.750 1.670 1.670 22,025 +0.01(+0.60%)
Feb 08, 2011 1.710 1.750 1.660 1.660 48,700 -0.03(-1.78%)
Feb 07, 2011 1.630 1.690 1.630 1.690 61,850 -0.01(-0.59%)
Feb 04, 2011 1.700 1.700 1.620 1.700 47,350 +0.05(+3.03%)
Feb 03, 2011 1.600 1.690 1.600 1.650 268,072 +0.17(+11.49%)
Feb 02, 2011 1.530 1.530 1.480 1.480 13,307 -0.07(-4.52%)
Feb 01, 2011 1.480 1.550 1.480 1.550 10,650 +0.05(+3.33%)
Jan 31, 2011 1.520 1.520 1.500 1.500 29,350 -0.05(-3.23%)
Jan 28, 2011 1.610 1.610 1.550 1.550 16,050 -0.06(-3.73%)
Jan 27, 2011 1.650 1.650 1.610 1.610 24,000 -0.01(-0.62%)
Jan 26, 2011 1.620 1.640 1.610 1.620 19,801 +0.00(+0.00%)
Jan 25, 2011 1.650 1.670 1.620 1.620 55,050 -0.03(-1.82%)
Jan 24, 2011 1.700 1.700 1.650 1.650 14,350 -0.03(-1.79%)
Jan 21, 2011 1.610 1.680 1.610 1.680 11,108 +0.00(+0.00%)
Jan 20, 2011 1.610 1.680 1.610 1.680 22,900 +0.07(+4.35%)
Jan 19, 2011 1.650 1.650 1.600 1.610 7,795 +0.01(+0.63%)
Jan 18, 2011 1.520 1.600 1.500 1.600 37,030 +0.10(+6.67%)
Jan 17, 2011 1.510 1.560 1.500 1.500 11,050 +0.00(+0.00%)
Jan 14, 2011 1.490 1.530 1.490 1.500 19,400 -0.08(-5.06%)
Jan 13, 2011 1.600 1.600 1.550 1.580 20,241 +0.03(+1.94%)
Jan 12, 2011 1.420 1.560 1.420 1.550 297,386 +0.10(+6.90%)
Jan 11, 2011 1.440 1.450 1.390 1.450 57,850 +0.01(+0.69%)
Jan 10, 2011 1.410 1.450 1.380 1.440 63,988 -0.01(-0.69%)
Jan 07, 2011 1.430 1.450 1.430 1.450 18,737 +0.01(+0.69%)
Jan 06, 2011 1.470 1.470 1.440 1.440 32,079 -0.04(-2.70%)
Jan 05, 2011 1.500 1.520 1.450 1.480 22,750 -0.06(-3.90%)
Jan 04, 2011 1.500 1.540 1.420 1.540 86,980 -0.05(-3.14%)
Dec 31, 2010 1.520 1.600 1.520 1.590 19,200 -0.01(-0.63%)
Dec 30, 2010 1.620 1.620 1.500 1.600 27,725 -0.03(-1.84%)
Dec 29, 2010 1.690 1.690 1.620 1.630 120,257 -0.06(-3.55%)
Dec 24, 2010 1.600 1.690 1.600 1.690 11,700 +0.06(+3.68%)
Dec 23, 2010 1.870 1.870 1.600 1.630 44,550 -0.02(-1.21%)
Dec 22, 2010 1.630 1.700 1.630 1.650 98,350 +0.06(+3.77%)
Dec 21, 2010 1.510 1.700 1.510 1.590 105,057 -0.04(-2.45%)
Dec 20, 2010 1.600 1.650 1.600 1.630 59,201 +0.05(+3.16%)
Dec 17, 2010 1.490 1.580 1.400 1.580 258,672 +0.08(+5.33%)
Dec 16, 2010 1.620 1.650 1.450 1.500 437,095 -0.23(-13.29%)
Dec 15, 2010 1.730 1.730 1.700 1.730 40,175 -0.02(-1.14%)
Dec 14, 2010 1.850 1.850 1.730 1.750 63,742 -0.13(-6.91%)
Dec 13, 2010 1.840 1.880 1.840 1.880 55,194 +0.10(+5.62%)
Dec 10, 2010 1.880 1.880 1.730 1.780 44,945 -0.08(-4.30%)
Dec 09, 2010 1.910 1.910 1.830 1.860 123,197 -0.03(-1.59%)
Dec 08, 2010 2.000 2.000 1.820 1.890 255,723 -0.08(-4.06%)
Dec 07, 2010 2.070 2.070 1.900 1.970 453,218 +0.03(+1.55%)
Dec 06, 2010 1.980 2.050 1.870 1.940 685,965 +0.15(+8.38%)
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.