Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.510 2.602 2.510 2.571 36,817 +0.06(+2.44%)
Oct 26, 2012 2.497 2.510 2.510 2.510 41,916 -0.01(-0.52%)
Oct 25, 2012 2.620 2.620 2.489 2.523 66,827 -0.06(-2.36%)
Oct 24, 2012 2.641 2.677 2.510 2.585 100,362 -0.06(-2.31%)
Oct 23, 2012 2.650 2.716 2.641 2.646 12,854 -0.05(-1.78%)
Oct 19, 2012 2.685 2.707 2.668 2.694 21,647 +0.02(+0.82%)
Oct 18, 2012 2.729 2.751 2.672 2.672 15,350 -0.05(-1.92%)
Oct 17, 2012 2.659 2.764 2.659 2.724 19,698 +0.09(+3.31%)
Oct 16, 2012 2.663 2.709 2.633 2.637 58,400 -0.07(-2.74%)
Oct 15, 2012 2.702 2.750 2.668 2.711 21,189 +0.00(+0.16%)
Oct 12, 2012 2.751 2.751 2.702 2.707 50,017 -0.04(-1.59%)
Oct 11, 2012 2.698 2.757 2.698 2.751 13,729 +0.03(+1.29%)
Oct 10, 2012 2.751 2.768 2.711 2.716 32,944 -0.04(-1.43%)
Oct 09, 2012 2.746 2.755 2.729 2.755 31,915 +0.01(+0.32%)
Oct 08, 2012 2.724 2.785 2.720 2.746 42,493 +0.04(+1.62%)
Oct 05, 2012 2.755 2.755 2.702 2.702 87,373 -0.03(-0.96%)
Oct 04, 2012 2.733 2.737 2.698 2.729 60,148 +0.01(+0.48%)
Oct 03, 2012 2.724 2.759 2.707 2.716 37,822 +0.02(+0.81%)
Oct 02, 2012 2.711 2.755 2.694 2.694 40,789 -0.01(-0.32%)
Oct 01, 2012 2.637 2.729 2.637 2.702 50,807 +0.00(+0.00%)
Sep 28, 2012 2.702 2.785 2.689 2.702 15,838 -0.03(-0.96%)
Sep 27, 2012 2.764 2.777 2.729 2.729 25,539 -0.01(-0.48%)
Sep 26, 2012 2.751 2.790 2.729 2.742 20,948 +0.01(+0.32%)
Sep 25, 2012 2.709 2.794 2.709 2.733 24,336 +0.06(+2.12%)
Sep 24, 2012 2.768 2.772 2.672 2.676 29,086 -0.07(-2.54%)
Sep 21, 2012 2.764 2.794 2.694 2.746 43,700 +0.01(+0.48%)
Sep 20, 2012 2.755 2.794 2.729 2.733 23,935 -0.02(-0.79%)
Sep 19, 2012 2.794 2.794 2.751 2.755 47,649 -0.02(-0.79%)
Sep 18, 2012 2.746 2.794 2.746 2.777 21,624 +0.03(+1.27%)
Sep 17, 2012 2.881 2.881 2.729 2.742 47,113 -0.00(-0.16%)
Sep 14, 2012 2.772 2.833 2.712 2.746 75,352 -0.03(-1.18%)
Sep 13, 2012 2.681 2.812 2.681 2.779 27,607 -0.01(-0.39%)
Sep 12, 2012 2.772 2.807 2.672 2.790 111,031 +0.03(+0.95%)
Sep 11, 2012 2.712 2.802 2.684 2.764 246,245 +0.05(+1.91%)
Sep 10, 2012 2.686 2.733 2.673 2.712 214,784 +0.06(+2.28%)
Sep 07, 2012 2.651 2.673 2.578 2.651 77,211 +0.02(+0.65%)
Sep 06, 2012 2.544 2.703 2.522 2.634 146,989 +0.11(+4.27%)
Sep 05, 2012 2.475 2.544 2.470 2.526 122,698 +0.05(+1.91%)
Sep 04, 2012 2.479 2.479 2.462 2.479 88,514 +0.02(+0.88%)
Aug 31, 2012 2.457 2.457 2.449 2.457 25,520 +0.00(+0.00%)
Aug 30, 2012 2.449 2.457 2.401 2.457 61,604 +0.04(+1.60%)
Aug 29, 2012 2.462 2.462 2.419 2.419 42,327 -0.04(-1.58%)
Aug 27, 2012 2.440 2.479 2.393 2.457 57,543 +0.06(+2.33%)
Aug 24, 2012 2.384 2.427 2.384 2.401 4,652 +0.03(+1.09%)
Aug 23, 2012 2.397 2.436 2.376 2.376 24,256 -0.00(-0.18%)
Aug 22, 2012 2.401 2.436 2.376 2.380 28,072 -0.02(-0.76%)
Aug 21, 2012 2.393 2.436 2.371 2.398 36,983 -0.00(-0.14%)
Aug 20, 2012 2.384 2.401 2.337 2.401 26,177 +0.03(+1.27%)
Aug 17, 2012 2.436 2.436 2.324 2.371 78,870 -0.03(-1.26%)
Aug 16, 2012 2.414 2.414 2.367 2.401 74,008 -0.02(-0.89%)
Aug 15, 2012 2.387 2.423 2.387 2.423 91,761 +0.03(+1.26%)
Aug 14, 2012 2.371 2.393 2.350 2.393 39,987 +0.05(+2.02%)
Aug 13, 2012 2.393 2.393 2.328 2.345 94,331 -0.06(-2.33%)
Aug 10, 2012 2.393 2.401 2.380 2.401 8,871 +0.03(+1.27%)
Aug 09, 2012 2.393 2.393 2.371 2.371 26,910 -0.02(-0.90%)
Aug 08, 2012 2.393 2.393 2.386 2.393 44,616 +0.02(+0.91%)
Aug 07, 2012 2.384 2.393 2.371 2.371 10,848 +0.00(+0.09%)
Aug 06, 2012 2.354 2.414 2.354 2.369 15,633 -0.02(-0.63%)
Aug 03, 2012 2.393 2.393 2.328 2.384 13,336 +0.02(+0.91%)
Aug 02, 2012 2.363 2.389 2.363 2.363 14,322 +0.00(+0.00%)
Aug 01, 2012 2.376 2.376 2.337 2.363 14,758 -0.01(-0.54%)
Jul 31, 2012 2.393 2.393 2.376 2.376 31,732 +0.00(+0.18%)
Jul 30, 2012 2.393 2.393 2.354 2.371 24,101 -0.02(-0.72%)
Jul 27, 2012 2.376 2.401 2.358 2.389 26,993 +0.03(+1.28%)
Jul 26, 2012 2.393 2.401 2.354 2.358 39,859 -0.03(-1.44%)
Jul 25, 2012 2.384 2.406 2.376 2.393 16,259 +0.02(+0.91%)
Jul 24, 2012 2.393 2.393 2.371 2.371 46,530 -0.01(-0.36%)
Jul 23, 2012 2.370 2.389 2.350 2.380 35,742 -0.01(-0.36%)
Jul 20, 2012 2.384 2.393 2.350 2.389 42,311 +0.02(+0.73%)
Jul 19, 2012 2.369 2.393 2.339 2.371 66,804 +0.01(+0.34%)
Jul 18, 2012 2.328 2.367 2.328 2.363 15,150 +0.06(+2.64%)
Jul 17, 2012 2.341 2.371 2.289 2.302 21,222 -0.05(-2.02%)
Jul 16, 2012 2.350 2.367 2.281 2.350 12,657 +0.00(+0.00%)
Jul 13, 2012 2.367 2.367 2.333 2.350 11,001 +0.00(+0.00%)
Jul 12, 2012 2.324 2.363 2.324 2.350 8,055 +0.07(+3.02%)
Jul 11, 2012 2.281 2.350 2.281 2.281 29,577 +0.02(+0.76%)
Jul 10, 2012 2.371 2.371 2.255 2.263 125,989 -0.01(-0.38%)
Jul 09, 2012 2.389 2.393 2.272 2.272 63,452 -0.09(-3.66%)
Jul 06, 2012 2.354 2.393 2.350 2.358 18,576 +0.02(+0.74%)
Jul 05, 2012 2.371 2.371 2.302 2.341 8,389 -0.01(-0.37%)
Jul 03, 2012 2.389 2.389 2.350 2.350 11,228 -0.03(-1.27%)
Jul 02, 2012 2.367 2.389 2.354 2.380 51,871 -0.01(-0.36%)
Jun 29, 2012 2.389 2.389 2.339 2.389 51,709 +0.03(+1.09%)
Jun 28, 2012 2.371 2.389 2.337 2.363 31,161 +0.00(+0.00%)
Jun 27, 2012 2.294 2.376 2.276 2.363 7,341 +0.09(+3.79%)
Jun 26, 2012 2.302 2.337 2.276 2.276 21,007 -0.05(-2.04%)
Jun 25, 2012 2.376 2.376 2.285 2.324 31,038 -0.07(-2.88%)
Jun 22, 2012 2.367 2.393 2.337 2.393 147,254 +0.02(+0.91%)
Jun 21, 2012 2.393 2.393 2.298 2.371 59,326 +0.00(+0.00%)
Jun 20, 2012 2.393 2.393 2.289 2.371 150,884 -0.02(-0.90%)
Jun 19, 2012 2.384 2.393 2.358 2.393 65,433 +0.03(+1.46%)
Jun 18, 2012 2.363 2.393 2.341 2.358 14,232 -0.02(-0.90%)
Jun 15, 2012 2.393 2.393 2.337 2.380 5,501 -0.00(-0.00%)
Jun 14, 2012 2.324 2.393 2.324 2.380 19,242 +0.04(+1.84%)
Jun 13, 2012 2.337 2.354 2.337 2.337 11,597 -0.02(-0.91%)
Jun 12, 2012 2.350 2.371 2.337 2.358 34,801 +0.00(+0.18%)
Jun 11, 2012 2.350 2.354 2.329 2.354 15,005 -0.00(-0.18%)
Jun 08, 2012 2.307 2.358 2.304 2.358 62,987 +0.04(+1.84%)
Jun 07, 2012 2.333 2.333 2.303 2.316 7,497 +0.02(+0.74%)
Jun 06, 2012 2.337 2.337 2.295 2.299 10,270 -0.02(-0.92%)
Jun 05, 2012 2.299 2.358 2.286 2.320 34,192 -0.00(-0.15%)
Jun 04, 2012 2.316 2.329 2.282 2.323 16,781 -0.00(-0.04%)
Jun 01, 2012 2.273 2.337 2.273 2.324 16,285 +0.02(+0.74%)
May 31, 2012 2.337 2.397 2.301 2.307 92,779 -0.03(-1.27%)
May 30, 2012 2.443 2.443 2.314 2.337 134,231 +0.05(+2.04%)
May 29, 2012 2.358 2.358 2.273 2.290 27,449 -0.06(-2.71%)
May 25, 2012 2.320 2.354 2.286 2.354 21,024 +0.02(+0.91%)
May 24, 2012 2.316 2.337 2.273 2.333 17,920 +0.00(+0.00%)
May 23, 2012 2.312 2.337 2.299 2.333 8,472 +0.03(+1.48%)
May 22, 2012 2.290 2.346 2.290 2.299 20,062 +0.00(+0.00%)
May 21, 2012 2.278 2.299 2.273 2.299 29,118 +0.01(+0.37%)
May 18, 2012 2.341 2.358 2.273 2.290 97,546 -0.03(-1.28%)
May 17, 2012 2.337 2.350 2.316 2.320 37,166 -0.00(-0.18%)
May 16, 2012 2.354 2.358 2.324 2.324 34,013 -0.01(-0.54%)
May 15, 2012 2.354 2.358 2.316 2.337 30,466 -0.02(-0.90%)
May 14, 2012 2.358 2.358 2.316 2.358 63,232 -0.00(-0.00%)
May 11, 2012 2.312 2.375 2.312 2.358 54,245 +0.06(+2.78%)
May 10, 2012 2.375 2.375 2.295 2.295 38,463 -0.06(-2.53%)
May 09, 2012 2.358 2.380 2.282 2.354 60,545 -0.01(-0.36%)
May 08, 2012 2.358 2.380 2.358 2.363 36,357 +0.00(+0.00%)
May 07, 2012 2.384 2.397 2.363 2.363 59,921 -0.01(-0.27%)
May 04, 2012 2.380 2.397 2.358 2.369 32,464 -0.01(-0.45%)
May 03, 2012 2.380 2.405 2.371 2.380 44,318 +0.02(+0.90%)
May 02, 2012 2.375 2.418 2.358 2.358 76,272 -0.02(-0.84%)
May 01, 2012 2.392 2.395 2.363 2.378 62,041 -0.02(-0.76%)
Apr 30, 2012 2.358 2.418 2.358 2.397 96,120 +0.03(+1.08%)
Apr 27, 2012 2.388 2.439 2.358 2.371 176,132 -0.01(-0.36%)
Apr 26, 2012 2.388 2.388 2.350 2.380 16,374 +0.00(+0.00%)
Apr 25, 2012 2.380 2.397 2.350 2.380 106,284 +0.01(+0.36%)
Apr 24, 2012 2.375 2.384 2.358 2.371 75,848 +0.01(+0.54%)
Apr 23, 2012 2.392 2.392 2.337 2.358 112,431 -0.01(-0.54%)
Apr 20, 2012 2.401 2.401 2.337 2.371 110,563 +0.01(+0.54%)
Apr 19, 2012 2.380 2.380 2.299 2.358 43,226 +0.00(+0.00%)
Apr 18, 2012 2.333 2.358 2.273 2.358 51,044 +0.00(+0.00%)
Apr 17, 2012 2.363 2.379 2.273 2.358 73,914 +0.04(+1.84%)
Apr 16, 2012 2.452 2.452 2.282 2.316 62,740 -0.09(-3.88%)
Apr 13, 2012 2.286 2.482 2.264 2.409 230,528 +0.14(+6.18%)
Apr 12, 2012 2.290 2.290 2.239 2.269 72,090 -0.00(-0.19%)
Apr 11, 2012 2.218 2.286 2.214 2.273 42,405 +0.06(+2.50%)
Apr 10, 2012 2.307 2.312 2.125 2.218 74,069 -0.08(-3.34%)
Apr 09, 2012 2.312 2.312 2.274 2.295 292,203 +0.00(+0.00%)
Apr 05, 2012 2.273 2.295 2.273 2.295 50,882 +0.04(+1.69%)
Apr 04, 2012 2.290 2.290 2.193 2.256 35,243 -0.04(-1.55%)
Apr 03, 2012 2.303 2.329 2.269 2.292 67,110 -0.04(-1.58%)
Apr 02, 2012 2.324 2.329 2.273 2.329 158,357 +0.06(+2.43%)
Mar 30, 2012 2.227 2.295 2.227 2.273 115,220 +0.03(+1.33%)
Mar 29, 2012 2.210 2.299 2.125 2.244 96,890 +0.05(+2.13%)
Mar 28, 2012 2.256 2.295 2.116 2.197 90,576 -0.08(-3.36%)
Mar 27, 2012 2.040 2.273 2.040 2.273 499,414 +0.42(+22.99%)
Mar 26, 2012 1.814 1.848 1.814 1.848 9,178 +0.03(+1.63%)
Mar 23, 2012 1.772 1.848 1.772 1.819 5,386 +0.03(+1.90%)
Mar 22, 2012 1.802 1.810 1.768 1.785 10,519 -0.04(-2.10%)
Mar 21, 2012 1.840 1.848 1.763 1.823 38,242 +0.03(+1.90%)
Mar 20, 2012 1.787 1.823 1.755 1.789 10,472 +0.00(+0.00%)
Mar 19, 2012 1.755 1.827 1.755 1.789 35,185 +0.03(+1.69%)
Mar 16, 2012 1.831 1.848 1.759 1.759 13,866 -0.07(-3.72%)
Mar 15, 2012 1.814 1.827 1.780 1.827 14,463 +0.01(+0.70%)
Mar 14, 2012 1.836 1.836 1.763 1.814 17,767 +0.01(+0.71%)
Mar 13, 2012 1.764 1.831 1.764 1.802 19,961 +0.04(+2.39%)
Mar 12, 2012 1.831 1.831 1.760 1.760 34,899 -0.09(-5.00%)
Mar 09, 2012 1.789 1.852 1.789 1.852 4,632 +0.04(+2.33%)
Mar 08, 2012 1.755 1.831 1.755 1.810 13,564 +0.02(+1.18%)
Mar 07, 2012 1.739 1.806 1.739 1.789 26,463 +0.05(+3.16%)
Mar 06, 2012 1.726 1.886 1.703 1.734 17,607 +0.00(+0.24%)
Mar 05, 2012 1.785 1.831 1.730 1.730 19,470 -0.04(-2.14%)
Mar 02, 2012 1.768 1.789 1.768 1.768 18,995 +0.03(+1.70%)
Mar 01, 2012 1.789 1.827 1.734 1.739 55,825 -0.05(-2.80%)
Feb 29, 2012 1.785 1.789 1.768 1.789 22,914 +0.02(+1.16%)
Feb 28, 2012 1.774 1.785 1.768 1.768 18,410 +0.00(+0.00%)
Feb 27, 2012 1.789 1.789 1.768 1.768 30,392 +0.00(+0.00%)
Feb 24, 2012 1.764 1.789 1.764 1.768 27,259 +0.00(+0.21%)
Feb 23, 2012 1.760 1.768 1.730 1.764 9,005 +0.04(+2.22%)
Feb 22, 2012 1.717 1.785 1.717 1.726 4,038 +0.01(+0.49%)
Feb 21, 2012 1.768 1.768 1.717 1.717 30,288 -0.01(-0.61%)
Feb 17, 2012 1.730 1.789 1.726 1.728 17,567 +0.00(+0.12%)
Feb 16, 2012 1.747 1.764 1.726 1.726 76,992 -0.02(-1.20%)
Feb 15, 2012 1.684 1.852 1.684 1.747 125,641 +0.11(+6.41%)
Feb 14, 2012 1.621 1.642 1.621 1.642 2,850 +0.04(+2.52%)
Feb 13, 2012 1.629 1.642 1.583 1.601 9,110 -0.04(-2.46%)
Feb 10, 2012 1.642 1.642 1.633 1.642 10,119 -0.01(-0.76%)
Feb 09, 2012 1.654 1.654 1.627 1.654 10,124 +0.01(+0.77%)
Feb 08, 2012 1.671 1.671 1.642 1.642 10,690 -0.03(-1.52%)
Feb 07, 2012 1.663 1.680 1.646 1.667 9,526 +0.03(+1.80%)
Feb 06, 2012 1.667 1.680 1.503 1.638 36,224 -0.03(-1.99%)
Feb 03, 2012 1.684 1.684 1.633 1.671 10,096 +0.03(+1.53%)
Feb 02, 2012 1.621 1.659 1.621 1.646 31,713 +0.01(+0.84%)
Feb 01, 2012 1.642 1.642 1.632 1.632 1,484 -0.02(-1.09%)
Jan 31, 2012 1.675 1.675 1.646 1.650 11,253 -0.01(-0.76%)
Jan 30, 2012 1.684 1.684 1.659 1.663 12,400 +0.01(+0.51%)
Jan 27, 2012 1.680 1.680 1.654 1.654 4,751 -0.01(-0.76%)
Jan 26, 2012 1.684 1.684 1.663 1.667 10,865 -0.00(-0.25%)
Jan 25, 2012 1.579 1.696 1.579 1.671 15,379 +0.09(+5.59%)
Jan 24, 2012 1.629 1.629 1.579 1.583 18,633 -0.06(-3.59%)
Jan 23, 2012 1.591 1.684 1.591 1.642 1,662 +0.05(+3.45%)
Jan 20, 2012 1.566 1.604 1.520 1.587 2,375 -0.06(-3.83%)
Jan 19, 2012 1.650 1.650 1.650 1.650 237 +0.01(+0.51%)
Jan 18, 2012 1.612 1.684 1.612 1.642 12,590 +0.03(+1.83%)
Jan 17, 2012 1.612 1.637 1.612 1.612 1,164 +0.10(+6.39%)
Jan 13, 2012 1.691 1.691 1.313 1.515 49,349 -0.11(-6.98%)
Jan 12, 2012 1.629 1.629 1.629 1.629 422 +0.03(+1.84%)
Jan 11, 2012 1.705 1.705 1.600 1.600 23,042 -0.08(-5.00%)
Jan 10, 2012 1.675 1.705 1.671 1.684 103,655 +0.06(+3.90%)
Jan 09, 2012 1.671 1.740 1.606 1.621 27,779 +0.03(+1.85%)
Jan 06, 2012 1.604 1.608 1.591 1.591 2,548 +0.03(+2.16%)
Jan 05, 2012 1.494 1.558 1.494 1.558 8,167 +0.06(+4.23%)
Jan 04, 2012 1.482 1.494 1.482 1.494 1,446 +0.11(+7.90%)
Dec 30, 2011 1.421 1.440 1.377 1.385 18,173 -0.07(-4.64%)
Dec 29, 2011 1.487 1.487 1.405 1.452 6,580 +0.03(+1.77%)
Dec 28, 2011 1.419 1.465 1.368 1.427 15,051 +0.05(+3.35%)
Dec 27, 2011 1.486 1.486 1.381 1.381 5,720 -0.01(-0.61%)
Dec 23, 2011 1.410 1.452 1.364 1.389 28,074 -0.01(-0.61%)
Dec 21, 2011 1.398 1.398 1.398 1.398 534 -0.00(-0.30%)
Dec 20, 2011 1.389 1.406 1.389 1.402 2,031 +0.01(+0.60%)
Dec 19, 2011 1.406 1.406 1.389 1.393 2,377 -0.01(-0.60%)
Dec 16, 2011 1.406 1.427 1.352 1.402 15,263 -0.01(-0.89%)
Dec 15, 2011 1.440 1.440 1.414 1.414 2,613 -0.04(-2.61%)
Dec 14, 2011 1.410 1.494 1.410 1.452 11,545 +0.01(+0.88%)
Dec 13, 2011 1.431 1.477 1.406 1.440 34,838 +0.05(+3.90%)
Dec 12, 2011 1.494 1.535 1.363 1.386 36,711 -0.10(-6.46%)
Dec 09, 2011 1.481 1.481 1.481 1.481 480 -0.02(-1.38%)
Dec 08, 2011 1.519 1.577 1.481 1.502 3,299 -0.02(-1.10%)
Dec 06, 2011 1.519 1.519 1.519 1.519 3,124 +0.02(+1.39%)
Dec 05, 2011 1.498 1.498 1.498 1.498 480 -0.02(-1.37%)
Dec 02, 2011 1.540 1.560 1.519 1.519 2,884 +0.02(+1.39%)
Nov 30, 2011 1.494 1.498 1.498 1.498 5,527 +0.00(+0.00%)
Nov 29, 2011 1.498 1.498 1.498 1.498 1,641 -0.00(-0.28%)
Nov 28, 2011 1.540 1.540 1.502 1.502 865 +0.00(+0.28%)
Nov 25, 2011 1.519 1.519 1.498 1.498 3,725 -0.08(-5.26%)
Nov 23, 2011 1.577 1.581 1.577 1.581 4,806 +0.00(+0.00%)
Nov 22, 2011 1.580 1.581 1.540 1.581 69,817 +0.08(+5.56%)
Nov 21, 2011 1.527 1.531 1.481 1.498 6,808 +0.02(+1.41%)
Nov 17, 2011 1.477 1.477 1.477 1.477 0 +0.01(+0.57%)
Nov 16, 2011 1.502 1.510 1.469 1.469 26,158 -0.02(-1.23%)
Nov 14, 2011 1.519 1.487 1.487 1.487 3,364 -0.04(-2.35%)
Nov 11, 2011 1.477 1.523 1.477 1.523 480 +0.05(+3.10%)
Nov 10, 2011 1.515 1.519 1.477 1.477 2,403 +0.00(+0.00%)
Nov 09, 2011 1.456 1.477 1.456 1.477 1,682 +0.05(+3.80%)
Nov 07, 2011 1.423 1.423 1.423 1.423 0 -0.02(-1.72%)
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.