Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.050 3.230 3.050 3.230 11,034 +0.20(+6.60%)
Apr 28, 2011 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 27, 2011 3.030 3.030 3.030 3.030 100 -0.02(-0.66%)
Apr 26, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 25, 2011 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 21, 2011 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 20, 2011 2.950 3.050 2.950 3.050 10,900 +0.00(+0.00%)
Apr 19, 2011 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Apr 18, 2011 3.060 3.060 3.050 3.050 3,800 +0.00(+0.00%)
Apr 15, 2011 3.130 3.130 3.050 3.050 3,550 -0.18(-5.57%)
Apr 14, 2011 3.050 3.230 3.050 3.230 17,000 +0.23(+7.67%)
Apr 13, 2011 3.060 3.060 3.000 3.000 6,500 -0.22(-6.83%)
Apr 12, 2011 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Apr 11, 2011 3.070 3.220 3.070 3.220 5,959 +0.10(+3.21%)
Apr 08, 2011 3.120 3.120 3.120 3.120 1,000 -0.08(-2.50%)
Apr 07, 2011 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 06, 2011 3.160 3.250 3.100 3.200 22,550 +0.00(+0.00%)
Apr 05, 2011 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 04, 2011 3.200 3.200 3.200 3.200 16,400 +0.13(+4.23%)
Apr 01, 2011 3.070 3.070 3.070 3.070 1,938 -0.08(-2.54%)
Mar 31, 2011 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 30, 2011 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 29, 2011 3.150 3.150 3.150 3.150 29 +0.08(+2.61%)
Mar 28, 2011 3.070 3.070 3.070 3.070 1,500 -0.13(-4.06%)
Mar 25, 2011 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 24, 2011 3.090 3.200 3.090 3.200 2,200 +0.12(+3.90%)
Mar 23, 2011 3.070 3.080 3.070 3.080 4,500 -0.30(-8.88%)
Mar 22, 2011 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Mar 21, 2011 3.060 3.380 3.380 3.380 14,300 +0.32(+10.46%)
Mar 18, 2011 3.000 3.060 3.000 3.060 4,500 +0.06(+2.00%)
Mar 17, 2011 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 16, 2011 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 15, 2011 3.000 3.000 3.000 3.000 1,000 -0.06(-1.96%)
Mar 14, 2011 3.060 3.060 3.060 3.060 8,000 +0.01(+0.33%)
Mar 11, 2011 3.070 3.070 3.050 3.050 5,600 -0.02(-0.65%)
Mar 10, 2011 3.000 3.070 3.000 3.070 1,700 +0.00(+0.00%)
Mar 09, 2011 3.080 3.080 3.070 3.070 5,000 +0.00(+0.00%)
Mar 08, 2011 3.070 3.070 3.070 3.070 10,200 -0.08(-2.54%)
Mar 07, 2011 3.150 3.150 3.150 3.150 1,000 -0.05(-1.56%)
Mar 04, 2011 3.170 3.200 3.070 3.200 10,541 +0.02(+0.63%)
Mar 03, 2011 3.200 3.200 3.180 3.180 26,000 -0.02(-0.63%)
Mar 02, 2011 3.200 3.200 3.190 3.200 9,000 +0.00(+0.00%)
Mar 01, 2011 3.230 3.260 3.150 3.200 72,467 -0.03(-0.93%)
Feb 28, 2011 3.300 3.300 3.230 3.230 105,300 -0.19(-5.56%)
Feb 25, 2011 3.250 3.420 3.250 3.420 9,534 +0.17(+5.23%)
Feb 24, 2011 3.250 3.270 3.250 3.250 6,400 +0.00(+0.00%)
Feb 23, 2011 3.250 3.250 3.230 3.250 32,601 +0.00(+0.00%)
Feb 22, 2011 3.250 3.390 3.250 3.250 6,900 +0.00(+0.00%)
Feb 18, 2011 3.250 3.250 3.250 3.250 7,000 -0.10(-2.99%)
Feb 17, 2011 3.310 3.350 3.280 3.350 42,967 +0.04(+1.21%)
Feb 16, 2011 3.310 3.310 3.310 3.310 990 +0.00(+0.00%)
Feb 15, 2011 3.250 3.310 3.250 3.310 40,000 +0.02(+0.61%)
Feb 14, 2011 3.100 3.310 3.100 3.290 109,900 +0.20(+6.47%)
Feb 11, 2011 3.010 3.150 3.010 3.090 25,900 +0.19(+6.55%)
Feb 10, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 09, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 08, 2011 3.000 3.000 2.900 2.900 9,000 -0.10(-3.33%)
Feb 07, 2011 3.000 3.000 3.000 3.000 8,000 +0.10(+3.45%)
Feb 04, 2011 2.900 2.900 2.900 2.900 21,600 +0.00(+0.00%)
Feb 03, 2011 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 02, 2011 2.910 2.910 2.900 2.900 15,000 -0.15(-4.92%)
Feb 01, 2011 3.050 3.050 3.050 3.050 1,700 +0.08(+2.69%)
Jan 31, 2011 2.970 2.970 2.970 2.970 700 +0.12(+4.21%)
Jan 28, 2011 2.900 2.900 2.800 2.850 29,340 -0.23(-7.47%)
Jan 27, 2011 3.080 3.080 3.080 3.080 600 +0.17(+5.84%)
Jan 26, 2011 2.910 2.910 2.910 2.910 300 +0.00(+0.00%)
Jan 25, 2011 2.910 2.910 2.910 2.910 4,000 -0.09(-3.00%)
Jan 24, 2011 3.060 3.090 3.000 3.000 2,500 +0.00(+0.00%)
Jan 21, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 20, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 19, 2011 2.880 3.200 2.880 3.000 4,329 +0.15(+5.26%)
Jan 18, 2011 2.850 2.850 2.800 2.850 22,600 +0.10(+3.64%)
Jan 17, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 14, 2011 2.700 2.750 2.700 2.750 47,500 +0.05(+1.85%)
Jan 13, 2011 2.750 2.750 2.700 2.700 37,755 -0.05(-1.82%)
Jan 12, 2011 2.750 2.750 2.700 2.750 36,920 +0.00(+0.00%)
Jan 11, 2011 2.750 2.750 2.750 2.750 3,400 +0.05(+1.85%)
Jan 10, 2011 2.700 2.700 2.700 2.700 1,000 -0.05(-1.82%)
Jan 07, 2011 2.700 2.750 2.700 2.750 9,500 +0.00(+0.00%)
Jan 06, 2011 2.750 2.750 2.750 2.750 1,800 +0.00(+0.00%)
Jan 05, 2011 2.690 2.750 2.690 2.750 51,600 +0.20(+7.84%)
Jan 04, 2011 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 31, 2010 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 30, 2010 2.550 2.550 2.550 2.550 400 -0.12(-4.49%)
Dec 29, 2010 2.670 2.670 2.670 0 +0.00(+0.00%)
Dec 24, 2010 2.670 2.670 2.670 0 +0.00(+0.00%)
Dec 23, 2010 2.670 2.670 2.670 0 +0.00(+0.00%)
Dec 22, 2010 2.520 2.670 2.520 2.670 11,450 +0.12(+4.71%)
Dec 21, 2010 2.560 2.560 2.500 2.550 18,000 -0.05(-1.92%)
Dec 20, 2010 2.600 2.600 2.600 2.600 2,000 -0.08(-2.99%)
Dec 17, 2010 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 16, 2010 2.680 2.680 2.680 2.680 600 +0.00(+0.00%)
Dec 15, 2010 2.640 2.680 2.640 2.680 700 -0.02(-0.74%)
Dec 14, 2010 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 13, 2010 2.700 2.700 2.700 2.700 2,500 -0.05(-1.82%)
Dec 10, 2010 2.750 2.750 2.750 2.750 15,000 +0.10(+3.77%)
Dec 09, 2010 2.650 2.650 2.550 2.650 9,500 -0.10(-3.64%)
Dec 08, 2010 2.650 2.750 2.650 2.750 6,800 +0.22(+8.70%)
Dec 07, 2010 2.630 2.750 2.520 2.530 10,220 +0.02(+0.80%)
Dec 06, 2010 2.510 2.510 2.510 2.510 14,200 -0.13(-4.92%)
Dec 03, 2010 2.640 2.640 2.640 2.640 500 +0.00(+0.00%)
Dec 02, 2010 2.590 2.640 2.590 2.640 2,600 +0.14(+5.60%)
Dec 01, 2010 2.520 2.600 2.500 2.500 9,750 -0.01(-0.40%)
Nov 30, 2010 2.510 2.600 2.510 2.510 131,400 -0.16(-5.99%)
Nov 29, 2010 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Nov 26, 2010 2.500 2.670 2.500 2.670 1,167 +0.00(+0.00%)
Nov 25, 2010 2.500 2.670 2.500 2.670 1,938 +0.25(+10.33%)
Nov 24, 2010 2.420 2.500 2.420 2.420 10,500 -0.08(-3.20%)
Nov 23, 2010 2.500 2.500 2.500 2.500 1,000 -0.07(-2.72%)
Nov 22, 2010 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Nov 19, 2010 2.570 2.570 2.570 2.570 7,700 -0.13(-4.81%)
Nov 18, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 17, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 16, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 15, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 12, 2010 2.700 2.700 2.700 2.700 1,000 +0.13(+5.06%)
Nov 11, 2010 2.570 2.570 2.570 2.570 1,000 +0.00(+0.00%)
Nov 10, 2010 2.570 2.570 2.570 0 +0.00(+0.00%)
Nov 09, 2010 2.570 2.570 2.570 0 +0.00(+0.00%)
Nov 08, 2010 2.570 2.570 2.570 0 +0.00(+0.00%)
Nov 05, 2010 2.570 2.570 2.570 0 +0.00(+0.00%)
Nov 04, 2010 2.570 2.570 2.570 2.570 400 +0.00(+0.00%)
Nov 03, 2010 2.570 2.570 2.570 2.570 7,600 +0.00(+0.00%)
Nov 02, 2010 2.570 2.570 2.570 2.570 30,000 -0.10(-3.75%)
Nov 01, 2010 2.670 2.670 2.670 0 +0.00(+0.00%)
Oct 29, 2010 2.670 2.670 2.670 0 +0.00(+0.00%)
Oct 28, 2010 2.750 2.800 2.670 2.670 139,280 -0.18(-6.32%)
Oct 27, 2010 2.850 2.850 2.850 2.850 150,007 +0.20(+7.55%)
Oct 25, 2010 2.790 2.800 2.650 2.650 25,555 -0.14(-5.02%)
Oct 22, 2010 2.800 2.800 2.790 2.790 2,150 -0.03(-1.06%)
Oct 21, 2010 2.910 2.910 2.770 2.820 63,320 +0.00(+0.00%)
Oct 20, 2010 2.910 2.910 2.820 2.820 2,200 -0.04(-1.40%)
Oct 19, 2010 2.860 2.860 2.860 2.860 500 +0.04(+1.42%)
Oct 18, 2010 2.820 2.820 2.820 0 +0.00(+0.00%)
Oct 15, 2010 2.940 2.940 2.820 2.820 1,740 -0.12(-4.08%)
Oct 14, 2010 2.900 2.940 2.900 2.940 46,000 +0.12(+4.26%)
Oct 13, 2010 2.820 2.820 2.820 0 +0.00(+0.00%)
Oct 12, 2010 2.820 2.820 2.820 0 +0.00(+0.00%)
Oct 08, 2010 2.820 2.820 2.820 2.820 1,000 +0.00(+0.00%)
Oct 07, 2010 2.850 2.860 2.820 2.820 18,500 -0.03(-1.05%)
Oct 06, 2010 2.900 2.900 2.850 2.850 125,250 -0.05(-1.72%)
Oct 05, 2010 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Oct 04, 2010 2.920 2.920 2.900 2.900 124,455 -0.07(-2.36%)
Oct 01, 2010 2.950 2.970 2.900 2.970 6,111 +0.05(+1.71%)
Sep 30, 2010 2.920 2.920 2.920 2.920 500 +0.02(+0.69%)
Sep 29, 2010 2.980 2.980 2.900 2.900 83,000 -0.04(-1.36%)
Sep 28, 2010 2.950 2.950 2.940 2.940 70,556 +0.01(+0.34%)
Sep 27, 2010 2.930 2.930 2.930 2.930 3,500 +0.01(+0.34%)
Sep 24, 2010 2.930 2.930 2.920 2.920 3,220 +0.00(+0.00%)
Sep 23, 2010 2.950 2.960 2.890 2.920 82,874 -0.08(-2.67%)
Sep 22, 2010 3.000 3.000 2.910 3.000 59,700 +0.00(+0.00%)
Sep 21, 2010 3.000 3.000 2.990 3.000 130,400 -0.02(-0.66%)
Sep 20, 2010 3.020 3.020 3.020 0 +0.00(+0.00%)
Sep 17, 2010 3.080 3.080 2.950 3.020 13,035 +0.07(+2.37%)
Sep 15, 2010 2.900 2.950 2.900 2.950 33,000 +0.19(+6.88%)
Sep 14, 2010 2.760 2.760 2.760 0 +0.00(+0.00%)
Sep 13, 2010 2.880 2.880 2.760 2.760 5,103 -0.12(-4.17%)
Sep 10, 2010 3.060 3.060 2.880 2.880 58,276 -0.22(-7.10%)
Sep 09, 2010 3.100 3.100 3.100 3.100 1,345 -0.02(-0.64%)
Sep 08, 2010 3.160 3.160 3.120 3.120 5,000 +0.12(+4.00%)
Sep 07, 2010 3.180 3.180 3.000 3.000 23,386 -0.13(-4.15%)
Sep 03, 2010 3.130 3.130 3.130 3.130 6,000 +0.00(+0.00%)
Sep 02, 2010 3.040 3.130 3.040 3.130 10,930 +0.13(+4.33%)
Sep 01, 2010 3.000 3.000 3.000 3.000 12,000 +0.00(+0.00%)
Aug 31, 2010 3.050 3.050 3.000 3.000 13,100 -0.05(-1.64%)
Aug 30, 2010 3.100 3.130 3.050 3.050 40,470 +0.05(+1.67%)
Aug 27, 2010 3.000 3.090 2.990 3.000 71,540 +0.05(+1.69%)
Aug 26, 2010 3.010 3.040 2.950 2.950 20,250 -0.01(-0.34%)
Aug 25, 2010 2.800 3.040 2.800 2.960 83,300 +0.15(+5.34%)
Aug 24, 2010 2.770 2.940 2.770 2.810 22,400 -0.15(-5.07%)
Aug 23, 2010 2.750 2.990 2.750 2.960 71,300 +0.21(+7.64%)
Aug 20, 2010 2.690 2.750 2.690 2.750 29,400 +0.06(+2.23%)
Aug 19, 2010 2.580 2.690 2.580 2.690 29,500 +0.14(+5.49%)
Aug 18, 2010 2.560 2.580 2.550 2.550 17,200 +0.00(+0.00%)
Aug 17, 2010 2.540 2.550 2.500 2.550 36,050 +0.10(+4.08%)
Aug 16, 2010 2.410 2.500 2.410 2.450 19,000 -0.05(-2.00%)
Aug 13, 2010 2.500 2.540 2.500 2.500 25,000 +0.00(+0.00%)
Aug 12, 2010 2.440 2.500 2.440 2.500 43,400 +0.06(+2.46%)
Aug 11, 2010 2.440 2.440 2.440 0 +0.00(+0.00%)
Aug 10, 2010 2.400 2.530 2.400 2.440 32,000 +0.12(+5.17%)
Aug 09, 2010 2.320 2.320 2.320 2.320 37,600 -0.08(-3.33%)
Aug 06, 2010 2.320 2.400 2.320 2.400 14,900 +0.10(+4.35%)
Aug 05, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 04, 2010 2.380 2.400 2.300 2.300 45,600 -0.09(-3.77%)
Aug 03, 2010 2.390 2.390 2.390 2.390 5,400 -0.01(-0.42%)
Jul 30, 2010 2.310 2.420 2.300 2.400 158,556 +0.00(+0.00%)
Jul 29, 2010 2.400 2.400 2.400 2.400 5,400 +0.00(+0.00%)
Jul 28, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 27, 2010 2.400 2.400 2.400 2.400 40,200 +0.00(+0.00%)
Jul 26, 2010 2.340 2.400 2.340 2.400 102,026 +0.19(+8.60%)
Jul 23, 2010 2.210 2.210 2.210 0 +0.00(+0.00%)
Jul 22, 2010 2.210 2.210 2.210 2.210 2,000 -0.11(-4.74%)
Jul 21, 2010 2.320 2.320 2.320 0 +0.00(+0.00%)
Jul 20, 2010 2.320 2.320 2.320 2.320 1,300 +0.07(+3.11%)
Jul 19, 2010 2.250 2.250 2.250 2.250 600 +0.00(+0.00%)
Jul 16, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2010 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 14, 2010 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 13, 2010 2.350 2.350 2.250 2.250 17,410 -0.10(-4.26%)
Jul 12, 2010 2.330 2.350 2.330 2.350 7,413 +0.10(+4.44%)
Jul 09, 2010 2.260 2.260 2.250 2.250 4,700 -0.08(-3.43%)
Jul 08, 2010 2.330 2.330 2.330 2.330 10,000 -0.02(-0.85%)
Jul 07, 2010 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 06, 2010 2.350 2.350 2.350 2.350 1,170 +0.05(+2.17%)
Jul 02, 2010 2.300 2.300 2.300 2.300 4,016 +0.00(+0.00%)
Jun 30, 2010 2.250 2.300 2.250 2.300 5,500 +0.15(+6.98%)
Jun 29, 2010 2.380 2.380 2.120 2.150 28,836 -0.25(-10.42%)
Jun 25, 2010 2.350 2.400 2.350 2.400 10,000 +0.02(+0.84%)
Jun 24, 2010 2.400 2.400 2.380 2.380 10,900 +0.13(+5.78%)
Jun 23, 2010 2.260 2.260 2.250 2.250 1,600 -0.15(-6.25%)
Jun 22, 2010 2.400 2.400 2.400 2.400 24,600 +0.00(+0.00%)
Jun 21, 2010 2.400 2.450 2.400 2.400 250,950 +0.01(+0.42%)
Jun 18, 2010 2.300 2.390 2.300 2.390 43,600 -0.01(-0.42%)
Jun 17, 2010 2.450 2.450 2.380 2.400 255,067 +0.00(+0.00%)
Jun 16, 2010 2.250 2.470 2.160 2.400 56,420 +0.15(+6.67%)
Jun 15, 2010 2.200 2.250 2.190 2.250 148,800 +0.10(+4.65%)
Jun 14, 2010 2.150 2.150 2.150 2.150 5,000 +0.04(+1.90%)
Jun 11, 2010 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 10, 2010 2.100 2.140 2.100 2.110 12,800 +0.11(+5.50%)
Jun 09, 2010 2.000 2.000 2.000 2.000 15,000 -0.03(-1.48%)
Jun 08, 2010 2.030 2.030 2.030 2.030 2,000 +0.02(+1.00%)
Jun 07, 2010 2.010 2.010 2.010 2.010 528 +0.01(+0.50%)
Jun 04, 2010 2.000 2.000 2.000 2.000 18,551 -0.03(-1.48%)
Jun 03, 2010 2.030 2.030 2.030 2.030 1,800 +0.00(+0.00%)
Jun 02, 2010 2.110 2.120 2.000 2.030 203,500 -0.08(-3.79%)
Jun 01, 2010 2.110 2.110 2.110 2.110 1,500 -0.14(-6.22%)
May 31, 2010 2.250 2.250 2.250 2.250 500 +0.15(+7.14%)
May 28, 2010 2.290 2.250 2.100 2.100 2,300 +0.00(+0.00%)
May 27, 2010 2.150 2.150 2.100 2.100 7,555 +0.15(+7.69%)
May 26, 2010 1.950 1.950 1.950 0 +0.00(+0.00%)
May 25, 2010 2.000 2.000 1.950 1.950 6,500 -0.19(-8.88%)
May 21, 2010 2.150 2.150 2.000 2.140 2,300 +0.09(+4.39%)
May 20, 2010 2.050 2.050 2.050 2.050 2,500 -0.04(-1.91%)
May 19, 2010 2.090 2.090 2.090 2.090 1,500 -0.11(-5.00%)
May 18, 2010 2.200 2.200 2.200 0 +0.00(+0.00%)
May 17, 2010 2.210 2.210 2.200 2.200 2,500 +0.00(+0.00%)
May 14, 2010 2.200 2.200 2.200 2.200 2,000 -0.15(-6.38%)
May 13, 2010 2.350 2.350 2.350 2.350 3,000 +0.01(+0.43%)
May 12, 2010 2.190 2.350 2.190 2.340 32,110 +0.16(+7.34%)
May 11, 2010 2.350 2.200 2.180 2.180 7,500 -0.07(-3.11%)
May 10, 2010 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 07, 2010 2.340 2.340 2.250 2.250 15,400 +0.00(+0.00%)
May 06, 2010 2.350 2.350 2.200 2.250 62,480 +0.19(+9.22%)
May 05, 2010 2.110 2.350 2.040 2.060 46,520 -0.05(-2.37%)
May 04, 2010 2.300 2.300 2.110 2.110 5,000 -0.30(-12.45%)
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.