Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.974 2.974 2.974 0 -0.07(-2.16%)
Jul 22, 2011 3.040 3.040 3.040 3.040 0 +0.04(+1.22%)
Jul 21, 2011 3.003 3.008 3.003 3.003 0 +0.07(+2.53%)
Jul 20, 2011 2.929 2.933 2.929 2.929 0 +0.06(+2.09%)
Jul 19, 2011 2.869 2.889 2.869 2.869 0 -0.05(-1.68%)
Jul 18, 2011 2.918 2.918 2.909 2.918 0 -0.06(-2.03%)
Jul 15, 2011 2.979 2.979 2.979 0 +0.03(+0.93%)
Jul 14, 2011 2.951 2.951 2.945 2.951 0 +0.07(+2.36%)
Jul 13, 2011 2.884 2.889 2.884 2.884 0 +0.01(+0.19%)
Jul 12, 2011 2.878 2.908 2.878 2.878 0 -0.04(-1.40%)
Jul 11, 2011 2.919 2.919 2.917 2.919 0 -0.25(-8.02%)
Jul 08, 2011 3.174 3.174 3.174 0 +0.03(+0.81%)
Jul 07, 2011 3.148 3.148 3.148 3.148 0 +0.05(+1.60%)
Jul 06, 2011 3.099 3.099 3.095 3.099 0 -0.02(-0.78%)
Jul 05, 2011 3.123 3.134 3.123 3.123 0 -0.09(-2.70%)
Jul 01, 2011 3.209 3.209 3.209 3.209 0 +0.04(+1.33%)
Jun 30, 2011 3.167 3.167 3.157 3.167 0 +0.05(+1.70%)
Jun 29, 2011 3.115 3.115 3.107 3.115 0 +0.08(+2.64%)
Jun 28, 2011 3.034 3.046 3.034 3.034 0 +0.11(+3.87%)
Jun 27, 2011 2.921 2.926 2.921 2.921 0 -0.03(-0.98%)
Jun 24, 2011 2.950 2.950 2.950 0 +0.03(+1.05%)
Jun 23, 2011 2.920 2.920 2.909 2.920 0 -0.06(-2.15%)
Jun 22, 2011 2.983 2.989 2.983 2.983 0 +0.00(+0.07%)
Jun 21, 2011 2.982 2.986 2.982 2.982 0 +0.02(+0.85%)
Jun 20, 2011 2.957 2.963 2.957 2.957 0 +0.00(+0.07%)
Jun 17, 2011 2.954 2.954 2.954 0 +0.03(+1.06%)
Jun 16, 2011 2.924 2.924 2.909 2.924 0 -0.05(-1.55%)
Jun 15, 2011 2.970 2.972 2.970 2.970 0 -0.13(-4.09%)
Jun 14, 2011 3.096 3.099 3.096 3.096 0 +0.11(+3.63%)
Jun 13, 2011 2.987 2.992 2.987 2.987 0 -0.03(-1.11%)
Jun 10, 2011 3.021 3.021 3.021 0 +0.02(+0.75%)
Jun 09, 2011 2.998 2.998 2.998 2.998 0 +0.05(+1.59%)
Jun 08, 2011 2.951 2.962 2.951 2.951 0 -0.03(-1.04%)
Jun 07, 2011 2.982 3.010 2.982 2.982 0 -0.02(-0.67%)
Jun 06, 2011 3.002 3.002 3.002 3.002 0 -0.04(-1.46%)
Jun 03, 2011 3.047 3.047 3.047 0 -0.07(-2.12%)
May 24, 2011 3.113 3.123 3.113 3.113 0 -0.02(-0.50%)
May 23, 2011 3.128 3.131 3.128 3.128 0 -0.07(-2.23%)
May 20, 2011 3.200 3.200 3.200 0 +0.03(+1.00%)
May 19, 2011 3.168 3.169 3.168 3.168 0 -0.01(-0.44%)
May 18, 2011 3.182 3.182 3.169 3.182 0 +0.07(+2.13%)
May 17, 2011 3.115 3.122 3.115 3.115 0 -0.03(-1.06%)
May 16, 2011 3.149 3.149 3.148 3.149 0 -0.07(-2.10%)
May 13, 2011 3.217 3.217 3.217 0 +0.03(+0.80%)
May 12, 2011 3.191 3.197 3.191 3.191 0 +0.03(+0.92%)
May 11, 2011 3.162 3.162 3.155 3.162 0 -0.04(-1.40%)
May 10, 2011 3.207 3.207 3.194 3.207 0 +0.06(+2.07%)
May 09, 2011 3.142 3.142 3.140 3.142 0 -0.04(-1.31%)
May 06, 2011 3.184 3.184 3.184 0 +0.03(+0.90%)
May 05, 2011 3.155 3.168 3.155 3.155 0 -0.06(-1.99%)
May 04, 2011 3.220 3.221 3.220 3.220 0 -0.03(-0.97%)
May 03, 2011 3.251 3.253 3.251 3.251 0 -0.03(-1.02%)
May 02, 2011 3.284 3.286 3.284 3.284 0 -0.00(-0.11%)
Apr 29, 2011 3.311 3.389 3.288 3.288 0 -0.02(-0.68%)
Apr 28, 2011 3.311 3.312 3.311 3.311 0 -0.04(-1.22%)
Apr 27, 2011 3.352 3.366 3.352 3.352 0 +0.05(+1.41%)
Apr 26, 2011 3.305 3.318 3.305 3.305 0 -0.05(-1.61%)
Apr 25, 2011 3.359 3.361 3.359 3.359 0 -0.07(-1.99%)
Apr 21, 2011 3.427 3.427 3.427 0 +0.02(+0.68%)
Apr 20, 2011 3.404 3.404 3.400 3.404 0 +0.04(+1.32%)
Apr 19, 2011 3.360 3.360 3.356 3.360 0 -0.01(-0.33%)
Apr 18, 2011 3.370 3.370 3.370 3.370 0 -0.16(-4.63%)
Apr 15, 2011 3.534 3.534 3.534 0 +0.04(+1.09%)
Apr 14, 2011 3.496 3.496 3.490 3.496 0 +0.03(+0.95%)
Apr 13, 2011 3.463 3.463 3.463 0 -0.04(-1.06%)
Apr 12, 2011 3.500 3.616 3.500 3.500 0 -0.08(-2.15%)
Apr 11, 2011 3.577 3.613 3.577 3.577 0 -0.01(-0.31%)
Apr 08, 2011 3.588 3.588 3.588 0 +0.03(+0.94%)
Apr 07, 2011 3.554 3.554 3.554 0 +0.00(+0.10%)
Apr 06, 2011 3.551 3.551 3.543 3.551 0 +0.07(+1.95%)
Apr 05, 2011 3.483 3.486 3.483 3.483 0 +0.06(+1.77%)
Apr 04, 2011 3.422 3.429 3.422 3.422 0 -0.08(-2.38%)
Apr 01, 2011 3.506 3.506 3.506 0 +0.04(+1.08%)
Mar 31, 2011 3.469 3.469 3.451 3.469 0 +0.03(+0.78%)
Mar 30, 2011 3.442 3.454 3.442 3.442 0 -0.05(-1.30%)
Mar 29, 2011 3.487 3.491 3.487 3.487 0 +0.04(+1.29%)
Mar 28, 2011 3.442 3.446 3.442 3.442 0 -0.01(-0.26%)
Mar 25, 2011 3.451 3.451 3.451 0 +0.04(+1.18%)
Mar 24, 2011 3.411 3.411 3.404 3.411 0 +0.06(+1.93%)
Mar 23, 2011 3.346 3.346 3.346 3.346 0 +0.02(+0.56%)
Mar 22, 2011 3.328 3.330 3.328 3.328 0 -0.00(-0.02%)
Mar 21, 2011 3.329 3.329 3.321 3.329 0 +0.06(+1.72%)
Mar 18, 2011 3.272 3.272 3.272 0 +0.02(+0.75%)
Mar 17, 2011 3.248 3.249 3.248 3.248 0 +0.04(+1.33%)
Mar 16, 2011 3.205 3.211 3.205 3.205 0 -0.11(-3.32%)
Mar 15, 2011 3.316 3.321 3.316 3.316 0 -0.05(-1.59%)
Mar 14, 2011 3.369 3.369 3.347 3.369 0 -0.02(-0.63%)
Mar 11, 2011 3.390 3.390 3.390 0 +0.02(+0.67%)
Mar 10, 2011 3.368 3.392 3.368 3.368 0 -0.11(-3.09%)
Mar 09, 2011 3.475 3.475 3.469 3.475 0 -0.07(-2.03%)
Mar 08, 2011 3.547 3.547 3.544 3.547 0 +0.03(+0.94%)
Mar 07, 2011 3.514 3.514 3.495 3.514 0 +0.02(+0.69%)
Mar 04, 2011 3.490 3.490 3.490 0 -0.08(-2.14%)
Mar 03, 2011 3.567 3.571 3.567 3.567 0 +0.09(+2.62%)
Mar 02, 2011 3.475 3.475 3.463 3.475 0 +0.07(+2.13%)
Mar 01, 2011 3.403 3.413 3.403 3.403 0 -0.01(-0.38%)
Feb 28, 2011 3.416 3.416 3.413 3.416 0 +0.00(+0.04%)
Feb 25, 2011 3.414 3.414 3.414 0 -0.04(-1.07%)
Feb 24, 2011 3.451 3.451 3.438 3.451 0 -0.03(-0.96%)
Feb 23, 2011 3.485 3.486 3.485 3.485 0 +0.03(+0.85%)
Feb 22, 2011 3.455 3.461 3.455 3.455 0 -0.16(-4.38%)
Feb 18, 2011 3.614 3.614 3.614 3.614 0 +0.04(+1.10%)
Feb 17, 2011 3.575 3.575 3.575 3.575 0 -0.04(-1.19%)
Feb 16, 2011 3.618 3.621 3.618 3.618 0 +0.01(+0.39%)
Feb 15, 2011 3.603 3.614 3.603 3.603 0 -0.02(-0.54%)
Feb 14, 2011 3.623 3.623 3.607 3.623 0 -0.01(-0.17%)
Feb 11, 2011 3.629 3.629 3.629 0 -0.08(-2.10%)
Feb 10, 2011 3.707 3.707 3.703 3.707 0 +0.05(+1.39%)
Feb 09, 2011 3.656 3.656 3.642 3.656 0 -0.07(-2.01%)
Feb 08, 2011 3.731 3.731 3.723 3.731 0 +0.08(+2.28%)
Feb 07, 2011 3.648 3.648 3.643 3.648 0 +0.01(+0.27%)
Feb 04, 2011 3.638 3.638 3.638 0 +0.09(+2.57%)
Feb 03, 2011 3.547 3.547 3.541 3.547 0 +0.07(+1.95%)
Feb 02, 2011 3.479 3.487 3.479 3.479 0 +0.03(+0.93%)
Feb 01, 2011 3.447 3.447 3.443 3.447 0 +0.07(+2.07%)
Jan 31, 2011 3.377 3.377 3.377 3.377 0 +0.05(+1.53%)
Jan 28, 2011 3.326 3.326 3.326 0 -0.06(-1.89%)
Jan 27, 2011 3.390 3.390 3.383 3.390 0 -0.03(-0.78%)
Jan 26, 2011 3.417 3.426 3.417 3.417 0 +0.09(+2.63%)
Jan 25, 2011 3.329 3.334 3.329 3.329 0 -0.08(-2.32%)
Jan 24, 2011 3.408 3.408 3.406 3.408 0 -0.00(-0.03%)
Jan 21, 2011 3.409 3.409 3.409 0 -0.03(-0.84%)
Jan 20, 2011 3.438 3.457 3.438 3.438 0 +0.10(+3.09%)
Jan 19, 2011 3.335 3.337 3.335 3.335 0 -0.03(-0.86%)
Jan 18, 2011 3.364 3.364 3.364 3.364 0 +0.01(+0.32%)
Jan 14, 2011 3.353 3.353 3.353 3.353 0 +0.06(+1.77%)
Jan 13, 2011 3.295 3.300 3.295 3.295 0 -0.08(-2.28%)
Jan 12, 2011 3.372 3.372 3.355 3.372 0 +0.03(+1.03%)
Jan 11, 2011 3.337 3.341 3.337 3.337 0 +0.05(+1.66%)
Jan 10, 2011 3.283 3.304 3.283 3.283 0 -0.04(-1.32%)
Jan 07, 2011 3.327 3.327 3.327 0 -0.08(-2.29%)
Jan 06, 2011 3.405 3.417 3.405 3.405 0 -0.06(-1.63%)
Jan 05, 2011 3.462 3.482 3.462 3.462 0 +0.13(+3.98%)
Jan 04, 2011 3.329 3.346 3.329 3.329 0 -0.02(-0.48%)
Jan 03, 2011 3.345 3.345 3.340 3.345 0 +0.06(+1.76%)
Dec 31, 2010 3.369 3.396 3.287 3.287 0 -0.08(-2.45%)
Dec 30, 2010 3.369 3.369 3.369 3.369 0 +0.02(+0.64%)
Dec 29, 2010 3.348 3.348 3.339 3.348 0 -0.14(-3.88%)
Dec 28, 2010 3.483 3.483 3.482 3.483 0 +0.15(+4.44%)
Dec 27, 2010 3.335 3.349 3.335 3.335 0 -0.08(-2.30%)
Dec 23, 2010 3.413 3.413 3.413 0 +0.07(+2.23%)
Dec 22, 2010 3.339 3.344 3.339 3.339 0 +0.03(+1.03%)
Dec 21, 2010 3.305 3.325 3.305 3.305 0 -0.03(-0.81%)
Dec 20, 2010 3.332 3.349 3.332 3.332 0 -0.00(-0.03%)
Dec 17, 2010 3.439 3.476 3.329 3.333 0 -0.11(-3.08%)
Dec 16, 2010 3.439 3.476 3.439 3.439 0 -0.07(-2.08%)
Dec 15, 2010 3.512 3.521 3.512 3.512 0 +0.07(+1.94%)
Dec 14, 2010 3.445 3.453 3.445 3.445 0 +0.12(+3.73%)
Dec 10, 2010 3.215 3.323 3.207 3.321 0 +0.11(+3.30%)
Dec 09, 2010 3.215 3.223 3.215 3.215 0 -0.03(-0.77%)
Dec 08, 2010 3.240 3.240 3.238 3.240 0 +0.11(+3.35%)
Dec 07, 2010 3.135 3.163 3.135 3.135 0 +0.20(+6.81%)
Dec 06, 2010 2.935 2.938 2.935 2.935 0 -0.07(-2.38%)
Dec 03, 2010 3.005 3.017 2.992 3.006 0 +0.00(+0.05%)
Dec 02, 2010 3.005 3.005 2.996 3.005 0 +0.03(+0.99%)
Dec 01, 2010 2.975 2.975 2.965 2.975 0 +0.17(+5.98%)
Nov 30, 2010 2.808 2.808 2.796 2.808 0 -0.01(-0.50%)
Nov 29, 2010 2.821 2.821 2.821 0 -0.05(-1.72%)
Nov 26, 2010 2.937 2.937 2.871 2.871 0 -0.07(-2.25%)
Nov 24, 2010 2.937 2.937 2.937 2.937 0 +0.17(+6.12%)
Nov 23, 2010 2.768 2.768 2.762 2.768 0 -0.03(-1.23%)
Nov 22, 2010 2.802 2.813 2.802 2.802 0 -0.07(-2.54%)
Nov 19, 2010 2.895 2.918 2.869 2.875 0 -0.02(-0.69%)
Nov 18, 2010 2.895 2.902 2.895 2.895 0 +0.02(+0.71%)
Nov 17, 2010 2.874 2.874 2.866 2.874 0 +0.04(+1.41%)
Nov 16, 2010 2.834 2.845 2.834 2.834 0 -0.11(-3.77%)
Nov 15, 2010 2.946 2.946 2.910 2.946 0 +0.20(+7.15%)
Nov 12, 2010 2.615 2.749 2.615 2.749 0 +0.13(+5.12%)
Nov 10, 2010 2.615 2.615 2.615 2.615 0 -0.05(-1.87%)
Nov 09, 2010 2.665 2.665 2.659 2.665 0 +0.11(+4.43%)
Nov 08, 2010 2.552 2.561 2.552 2.552 0 +0.02(+0.65%)
Nov 05, 2010 2.535 2.535 2.535 0 +0.06(+2.30%)
Nov 04, 2010 2.478 2.482 2.478 2.478 0 -0.10(-3.69%)
Nov 03, 2010 2.574 2.619 2.574 2.574 0 -0.02(-0.77%)
Nov 02, 2010 2.594 2.594 2.592 2.594 0 -0.04(-1.41%)
Nov 01, 2010 2.631 2.631 2.627 2.631 0 +0.03(+1.19%)
Oct 29, 2010 2.599 2.599 2.599 0 -0.06(-2.26%)
Oct 28, 2010 2.659 2.659 2.659 2.659 0 -0.06(-2.28%)
Oct 27, 2010 2.721 2.721 2.712 2.721 0 +0.16(+6.25%)
Oct 25, 2010 2.562 2.562 2.553 2.562 0 +0.00(+0.16%)
Oct 22, 2010 2.558 2.558 2.558 0 +0.00(+0.12%)
Oct 21, 2010 2.554 2.554 2.531 2.554 0 +0.08(+3.07%)
Oct 20, 2010 2.478 2.478 2.468 2.478 0 +0.00(+0.16%)
Oct 19, 2010 2.474 2.475 2.474 2.474 0 -0.03(-1.08%)
Oct 18, 2010 2.502 2.502 2.490 2.502 0 -0.06(-2.48%)
Oct 15, 2010 2.565 2.565 2.565 0 +0.06(+2.48%)
Oct 14, 2010 2.503 2.503 2.495 2.503 0 +0.08(+3.28%)
Oct 13, 2010 2.424 2.430 2.424 2.424 0 +0.00(+0.08%)
Oct 12, 2010 2.421 2.421 2.421 2.421 0 +0.01(+0.59%)
Oct 08, 2010 2.407 2.407 2.407 2.407 0 +0.02(+0.70%)
Oct 07, 2010 2.390 2.396 2.390 2.390 0 -0.01(-0.29%)
Oct 06, 2010 2.397 2.397 2.397 2.397 0 -0.08(-3.15%)
Oct 05, 2010 2.475 2.475 2.474 2.475 0 +0.00(+0.12%)
Oct 04, 2010 2.473 2.478 2.473 2.473 0 -0.04(-1.63%)
Oct 01, 2010 2.514 2.514 2.514 0 -0.00(-0.08%)
Sep 30, 2010 2.515 2.515 2.515 2.515 0 +0.02(+0.64%)
Sep 29, 2010 2.499 2.505 2.499 2.499 0 +0.03(+1.30%)
Sep 28, 2010 2.467 2.467 2.454 2.467 0 -0.05(-1.83%)
Sep 27, 2010 2.514 2.517 2.514 2.514 0 -0.09(-3.64%)
Sep 24, 2010 2.608 2.608 2.608 0 +0.07(+2.68%)
Sep 23, 2010 2.541 2.553 2.541 2.541 0 -0.01(-0.43%)
Sep 22, 2010 2.551 2.551 2.546 2.551 0 -0.03(-1.28%)
Sep 21, 2010 2.584 2.595 2.584 2.584 0 -0.12(-4.37%)
Sep 20, 2010 2.703 2.707 2.703 2.703 0 -0.04(-1.37%)
Sep 17, 2010 2.740 2.740 2.740 0 +0.02(+0.64%)
Sep 15, 2010 2.723 2.723 2.720 2.723 0 +0.06(+2.18%)
Sep 14, 2010 2.664 2.664 2.664 2.664 0 -0.07(-2.65%)
Sep 13, 2010 2.737 2.739 2.737 2.737 0 -0.06(-2.06%)
Sep 10, 2010 2.795 2.795 2.795 0 +0.04(+1.56%)
Sep 09, 2010 2.752 2.760 2.752 2.752 0 +0.10(+3.89%)
Sep 08, 2010 2.648 2.651 2.648 2.648 0 +0.05(+1.81%)
Sep 07, 2010 2.602 2.608 2.602 2.602 0 -0.12(-4.28%)
Sep 03, 2010 2.718 2.718 2.718 2.718 0 +0.09(+3.56%)
Sep 02, 2010 2.624 2.628 2.624 2.624 0 +0.05(+1.90%)
Sep 01, 2010 2.575 2.582 2.575 2.575 0 +0.10(+4.17%)
Aug 31, 2010 2.473 2.478 2.473 2.473 0 -0.06(-2.37%)
Aug 30, 2010 2.533 2.543 2.533 2.533 0 -0.11(-4.31%)
Aug 27, 2010 2.647 2.647 2.647 0 +0.16(+6.52%)
Aug 26, 2010 2.485 2.497 2.485 2.485 0 -0.05(-2.09%)
Aug 25, 2010 2.538 2.538 2.538 2.538 0 +0.04(+1.76%)
Aug 24, 2010 2.494 2.498 2.494 2.494 0 -0.10(-3.89%)
Aug 23, 2010 2.595 2.606 2.595 2.595 0 -0.02(-0.69%)
Aug 20, 2010 2.574 2.615 2.574 2.612 0 +0.04(+1.52%)
Aug 19, 2010 2.574 2.576 2.574 2.574 0 -0.07(-2.50%)
Aug 18, 2010 2.639 2.639 2.639 2.639 0 +0.01(+0.34%)
Aug 17, 2010 2.631 2.643 2.631 2.631 0 +0.05(+2.02%)
Aug 16, 2010 2.579 2.579 2.575 2.579 0 -0.07(-2.70%)
Aug 13, 2010 2.650 2.650 2.650 0 -0.07(-2.52%)
Aug 12, 2010 2.719 2.719 2.704 2.719 0 +0.03(+1.27%)
Aug 11, 2010 2.684 2.684 2.684 2.684 0 -0.08(-2.72%)
Aug 10, 2010 2.760 2.778 2.760 2.760 0 -0.06(-2.27%)
Aug 09, 2010 2.824 2.824 2.821 2.824 0 +0.00(+0.11%)
Aug 06, 2010 2.821 2.821 2.821 0 +1.77(+168.49%)
Aug 05, 2010 1.050 1.063 1.050 1.050 0 -0.05(-4.54%)
Aug 04, 2010 1.101 1.101 1.093 1.101 0 +0.04(+4.21%)
Aug 03, 2010 1.056 1.056 1.044 1.056 0 -0.04(-3.78%)
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.