Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.750 5.750 5.700 5.740 454,400 +0.04(+0.70%)
Apr 28, 2011 5.750 5.750 5.640 5.700 9,870 -0.02(-0.35%)
Apr 27, 2011 5.750 5.750 5.680 5.720 28,300 -0.08(-1.38%)
Apr 26, 2011 5.830 5.830 5.600 5.800 135,387 -0.08(-1.36%)
Apr 25, 2011 5.800 5.890 5.800 5.880 9,622 +0.08(+1.38%)
Apr 21, 2011 5.700 5.870 5.700 5.800 38,350 -0.05(-0.85%)
Apr 20, 2011 5.888 5.888 5.680 5.850 108,300 +0.25(+4.46%)
Apr 19, 2011 5.560 5.640 5.500 5.600 13,900 +0.15(+2.75%)
Apr 18, 2011 5.780 5.780 5.450 5.450 27,700 -0.43(-7.31%)
Apr 15, 2011 5.800 5.880 5.773 5.880 102,832 -0.04(-0.74%)
Apr 14, 2011 5.800 5.924 5.800 5.924 27,100 -0.03(-0.44%)
Apr 13, 2011 5.950 5.950 5.950 5.950 2,500 -0.15(-2.46%)
Apr 12, 2011 6.050 6.100 5.970 6.100 38,167 +0.05(+0.83%)
Apr 11, 2011 6.100 6.100 6.050 6.050 24,060 -0.15(-2.42%)
Apr 08, 2011 6.110 6.200 6.110 6.200 43,900 +0.09(+1.47%)
Apr 07, 2011 6.160 6.235 6.100 6.110 92,214 -0.09(-1.45%)
Apr 06, 2011 6.200 6.261 6.200 6.200 138,033 +0.01(+0.16%)
Apr 05, 2011 6.140 6.190 6.140 6.190 18,400 +0.04(+0.65%)
Apr 04, 2011 6.150 6.150 6.100 6.150 7,575 +0.03(+0.49%)
Apr 01, 2011 5.990 6.219 5.990 6.120 171,600 +0.13(+2.17%)
Mar 31, 2011 5.980 5.990 5.930 5.990 11,175 +0.01(+0.17%)
Mar 30, 2011 5.980 5.980 5.980 5.980 72,500 +0.08(+1.36%)
Mar 29, 2011 5.810 5.900 5.810 5.900 14,860 +0.09(+1.55%)
Mar 28, 2011 5.890 5.920 5.810 5.810 117,324 -0.08(-1.36%)
Mar 25, 2011 5.870 5.890 5.870 5.890 4,500 +0.04(+0.68%)
Mar 24, 2011 5.820 5.860 5.790 5.850 166,266 +0.01(+0.17%)
Mar 23, 2011 5.710 5.840 5.650 5.840 141,600 +0.18(+3.18%)
Mar 22, 2011 5.700 5.700 5.660 5.660 10,332 +0.05(+0.89%)
Mar 21, 2011 5.610 5.610 5.610 5.610 11,987 +0.00(+0.00%)
Mar 18, 2011 5.570 5.650 5.550 5.610 135,600 +0.06(+1.08%)
Mar 17, 2011 5.550 5.550 5.550 5.550 3,800 +0.08(+1.46%)
Mar 16, 2011 5.470 5.500 5.460 5.470 22,363 -0.10(-1.80%)
Mar 15, 2011 5.480 5.570 5.400 5.570 72,955 -0.20(-3.47%)
Mar 14, 2011 5.750 5.770 5.750 5.770 1,200 +0.00(+0.00%)
Mar 11, 2011 5.740 5.770 5.616 5.770 45,250 +0.00(+0.00%)
Mar 10, 2011 5.840 5.860 5.760 5.770 17,200 -0.09(-1.54%)
Mar 09, 2011 5.890 5.890 5.840 5.860 72,908 -0.09(-1.51%)
Mar 08, 2011 5.890 5.950 5.870 5.950 25,800 +0.00(+0.00%)
Mar 07, 2011 5.880 5.950 5.880 5.950 7,000 +0.09(+1.54%)
Mar 04, 2011 5.870 5.870 5.739 5.860 38,290 -0.04(-0.68%)
Mar 03, 2011 5.930 5.930 5.890 5.900 32,809 -0.02(-0.34%)
Mar 02, 2011 5.790 5.920 5.790 5.920 30,564 +0.10(+1.72%)
Mar 01, 2011 5.910 5.910 5.820 5.820 37,344 -0.09(-1.52%)
Feb 28, 2011 5.890 5.910 5.830 5.910 75,231 +0.15(+2.60%)
Feb 25, 2011 5.740 5.790 5.730 5.760 38,700 +0.01(+0.17%)
Feb 24, 2011 5.750 5.750 5.700 5.750 2,600 +0.10(+1.77%)
Feb 23, 2011 5.640 5.650 5.590 5.650 42,369 +0.10(+1.80%)
Feb 22, 2011 5.550 5.570 5.520 5.550 114,900 +0.07(+1.28%)
Feb 18, 2011 5.610 5.610 5.480 5.480 130,252 -0.13(-2.32%)
Feb 17, 2011 5.700 5.700 5.610 5.610 32,483 -0.11(-1.92%)
Feb 16, 2011 5.630 5.720 5.520 5.720 30,060 +0.05(+0.88%)
Feb 15, 2011 5.680 5.680 5.620 5.670 24,000 -0.02(-0.35%)
Feb 14, 2011 5.710 5.730 5.690 5.690 84,406 -0.06(-1.04%)
Feb 11, 2011 5.700 5.750 5.606 5.750 229,024 +0.17(+3.05%)
Feb 10, 2011 5.560 5.590 5.549 5.580 493,643 -0.03(-0.53%)
Feb 09, 2011 5.730 5.730 5.610 5.610 811,268 -0.13(-2.26%)
Feb 08, 2011 5.990 5.990 5.730 5.740 440,246 -0.21(-3.53%)
Feb 07, 2011 5.950 5.950 5.940 5.950 17,100 -0.01(-0.17%)
Feb 04, 2011 5.980 6.000 5.870 5.960 216,219 +0.16(+2.76%)
Feb 03, 2011 5.890 5.890 5.800 5.800 366,800 +0.00(+0.00%)
Feb 02, 2011 5.800 5.800 5.800 5.800 18,100 +0.03(+0.52%)
Feb 01, 2011 5.650 5.770 5.650 5.770 7,183 +0.03(+0.52%)
Jan 31, 2011 5.710 5.740 5.600 5.740 99,030 +0.00(+0.00%)
Jan 28, 2011 5.740 5.740 5.740 5.740 921 -0.01(-0.17%)
Jan 27, 2011 5.710 5.808 5.600 5.750 48,850 +0.12(+2.13%)
Jan 26, 2011 5.650 5.650 5.550 5.630 23,346 +0.18(+3.30%)
Jan 25, 2011 5.470 5.480 5.450 5.450 16,300 -0.01(-0.18%)
Jan 24, 2011 5.520 5.520 5.400 5.460 17,028 +0.01(+0.18%)
Jan 21, 2011 5.550 5.550 5.450 5.450 10,006 -0.02(-0.37%)
Jan 20, 2011 5.580 5.580 5.450 5.470 34,600 -0.16(-2.84%)
Jan 19, 2011 5.640 5.670 5.600 5.630 169,936 +0.04(+0.72%)
Jan 18, 2011 5.590 5.590 5.560 5.590 18,653 +0.07(+1.27%)
Jan 14, 2011 5.560 5.570 5.500 5.520 640,053 -0.06(-1.08%)
Jan 13, 2011 5.600 5.600 5.550 5.580 51,524 -0.02(-0.36%)
Jan 12, 2011 5.600 5.600 5.560 5.600 1,443 +0.15(+2.75%)
Jan 11, 2011 5.300 5.480 5.300 5.450 1,043,064 +0.31(+6.03%)
Jan 10, 2011 5.150 5.150 5.140 5.140 1,000 -0.05(-0.96%)
Jan 07, 2011 5.250 5.250 5.150 5.190 11,475 -0.02(-0.38%)
Jan 06, 2011 5.260 5.280 5.200 5.210 813,600 -0.07(-1.33%)
Jan 05, 2011 5.250 5.280 5.250 5.280 2,900 +0.12(+2.33%)
Jan 04, 2011 5.250 5.250 5.120 5.160 190,155 -0.09(-1.71%)
Jan 03, 2011 5.220 5.250 5.220 5.250 60,800 +0.19(+3.75%)
Dec 31, 2010 5.110 5.110 5.050 5.060 12,138 -0.06(-1.17%)
Dec 30, 2010 5.100 5.120 5.090 5.120 73,316 +0.07(+1.39%)
Dec 29, 2010 5.100 5.100 5.050 5.050 9,422 -0.04(-0.79%)
Dec 28, 2010 5.090 5.090 5.080 5.090 129,450 +0.05(+0.99%)
Dec 27, 2010 5.430 5.430 5.040 5.040 64,518 -0.05(-0.98%)
Dec 23, 2010 5.090 5.170 5.050 5.090 42,902 -0.07(-1.45%)
Dec 22, 2010 5.050 5.165 5.050 5.165 19,450 +0.11(+2.27%)
Dec 21, 2010 5.100 5.100 5.040 5.050 147,216 +0.02(+0.40%)
Dec 20, 2010 5.050 5.077 5.030 5.030 69,535 +0.11(+2.24%)
Dec 17, 2010 4.970 5.080 4.920 4.920 269,306 -0.08(-1.60%)
Dec 16, 2010 5.020 5.020 4.980 5.000 9,298 +0.04(+0.81%)
Dec 15, 2010 4.970 4.970 4.950 4.960 48,900 -0.03(-0.60%)
Dec 14, 2010 4.960 5.000 4.960 4.990 72,367 -0.02(-0.40%)
Dec 13, 2010 4.970 5.010 4.970 5.010 12,436 -0.01(-0.20%)
Dec 10, 2010 5.020 5.020 5.020 5.020 20,410 +0.02(+0.40%)
Dec 09, 2010 5.000 5.082 4.990 5.000 110,208 +0.06(+1.21%)
Dec 08, 2010 4.980 4.990 4.910 4.940 198,677 +0.00(+0.00%)
Dec 07, 2010 5.150 5.160 4.940 4.940 39,328 +0.04(+0.82%)
Dec 06, 2010 4.820 4.910 4.820 4.900 55,600 +0.10(+2.08%)
Dec 03, 2010 4.750 4.800 4.750 4.800 65,500 -0.02(-0.41%)
Dec 02, 2010 4.810 4.820 4.810 4.820 8,600 +0.05(+1.05%)
Dec 01, 2010 4.700 4.770 4.700 4.770 66,576 +0.13(+2.80%)
Nov 30, 2010 4.500 4.640 4.500 4.640 196,277 +0.03(+0.65%)
Nov 29, 2010 4.500 4.610 4.500 4.610 3,198 +0.06(+1.32%)
Nov 26, 2010 4.550 4.550 4.550 4.550 5,565 +0.11(+2.48%)
Nov 24, 2010 4.450 4.440 4.440 4.440 32,300 -0.11(-2.42%)
Nov 23, 2010 4.530 4.560 4.460 4.550 828,500 -0.13(-2.78%)
Nov 22, 2010 4.650 4.680 4.650 4.680 1,944 +0.02(+0.43%)
Nov 19, 2010 4.660 4.660 4.660 4.660 168,333 +0.11(+2.42%)
Nov 17, 2010 4.550 4.550 4.550 4.550 124,600 -0.09(-1.94%)
Nov 16, 2010 4.650 4.650 4.610 4.640 204,219 -0.16(-3.33%)
Nov 15, 2010 4.760 4.800 4.730 4.800 88,100 -0.04(-0.83%)
Nov 12, 2010 4.810 4.900 4.780 4.840 30,702 -0.11(-2.22%)
Nov 11, 2010 4.950 4.950 4.940 4.950 52,660 +0.00(+0.00%)
Nov 10, 2010 4.960 5.000 4.950 4.950 2,800 -0.04(-0.80%)
Nov 09, 2010 4.980 4.990 4.960 4.990 13,700 -0.06(-1.19%)
Nov 05, 2010 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 04, 2010 5.050 5.050 5.050 5.050 750 +0.00(+0.00%)
Nov 03, 2010 4.930 5.050 4.930 5.050 199,924 +0.07(+1.41%)
Nov 02, 2010 4.950 4.980 4.950 4.980 4,000 -0.07(-1.39%)
Nov 01, 2010 5.000 5.050 5.000 5.050 81,700 +0.05(+1.00%)
Oct 29, 2010 5.000 5.000 5.000 5.000 56,500 +0.00(+0.00%)
Oct 28, 2010 5.020 5.020 5.000 5.000 52,136 +0.10(+2.04%)
Oct 27, 2010 5.010 5.010 4.890 4.900 108,641 -0.15(-2.97%)
Oct 25, 2010 5.084 5.084 5.050 5.050 48,100 +0.05(+1.00%)
Oct 22, 2010 5.000 5.040 5.000 5.000 19,750 -0.02(-0.47%)
Oct 21, 2010 5.023 5.023 5.023 5.023 99,108 +0.01(+0.27%)
Oct 20, 2010 4.990 5.010 4.990 5.010 37,000 +0.02(+0.40%)
Oct 19, 2010 5.010 5.050 4.990 4.990 1,814 -0.04(-0.89%)
Oct 18, 2010 5.050 5.050 5.000 5.035 25,750 -0.04(-0.69%)
Oct 15, 2010 5.070 5.090 5.020 5.070 52,470 +0.02(+0.40%)
Oct 14, 2010 5.000 5.090 5.000 5.050 46,068 -0.03(-0.59%)
Oct 13, 2010 5.060 5.080 5.060 5.080 26,400 +0.02(+0.40%)
Oct 12, 2010 5.070 5.070 5.040 5.060 16,995 +0.02(+0.40%)
Oct 11, 2010 5.030 5.090 4.980 5.040 62,200 +0.01(+0.20%)
Oct 08, 2010 5.040 5.050 5.030 5.030 24,100 +0.06(+1.21%)
Oct 07, 2010 4.980 4.980 4.970 4.970 10,200 -0.08(-1.58%)
Oct 06, 2010 4.990 5.050 4.950 5.050 19,896 +0.13(+2.64%)
Oct 05, 2010 4.880 4.920 4.870 4.920 24,978 +0.19(+4.02%)
Oct 04, 2010 4.750 4.800 4.730 4.730 3,545 -0.01(-0.21%)
Oct 01, 2010 4.720 4.740 4.720 4.740 11,148 +0.06(+1.28%)
Sep 30, 2010 4.680 4.720 4.670 4.680 2,237,460 +0.05(+1.08%)
Sep 29, 2010 4.680 4.680 4.630 4.630 680,218 -0.02(-0.43%)
Sep 28, 2010 4.660 4.660 4.650 4.650 43,216 -0.02(-0.43%)
Sep 27, 2010 4.600 4.670 4.550 4.670 2,200 +0.12(+2.64%)
Sep 24, 2010 4.530 4.550 4.530 4.550 30,000 +0.00(+0.00%)
Sep 23, 2010 4.550 4.550 4.550 4.550 500 -0.05(-1.09%)
Sep 22, 2010 4.600 4.600 4.600 4.600 3,545 -0.06(-1.29%)
Sep 21, 2010 4.650 4.660 4.620 4.660 14,800 +0.01(+0.22%)
Sep 20, 2010 4.620 4.650 4.600 4.650 54,596 -0.04(-0.85%)
Sep 17, 2010 4.721 4.721 4.640 4.690 626,350 +0.04(+0.86%)
Sep 15, 2010 4.650 4.660 4.640 4.650 1,150,000 -0.00(-0.11%)
Sep 14, 2010 4.640 4.660 4.640 4.655 222,500 +0.00(+0.11%)
Sep 13, 2010 4.650 4.670 4.650 4.650 1,080,986 +0.06(+1.31%)
Sep 09, 2010 4.590 4.590 4.590 24,000 +0.03(+0.66%)
Sep 08, 2010 4.580 4.580 4.550 4.560 32,890 +0.04(+0.88%)
Sep 07, 2010 4.510 4.550 4.500 4.520 381,100 +0.17(+3.91%)
Sep 03, 2010 4.350 4.350 4.350 4.350 11,830 +0.05(+1.16%)
Sep 02, 2010 4.550 4.550 4.300 4.300 10,300 +0.03(+0.70%)
Sep 01, 2010 4.150 4.416 4.150 4.270 269,880 +0.18(+4.40%)
Aug 31, 2010 4.130 4.130 4.090 4.090 40,933 +0.01(+0.25%)
Aug 30, 2010 4.080 4.080 4.080 4.080 1,000 -0.02(-0.49%)
Aug 27, 2010 4.120 4.120 4.100 4.100 54,640 +0.05(+1.23%)
Aug 26, 2010 4.050 4.050 4.050 4.050 4,500 +0.01(+0.25%)
Aug 25, 2010 4.050 4.050 4.040 4.040 86,234 -0.06(-1.46%)
Aug 24, 2010 4.120 4.120 4.080 4.100 248,336 -0.06(-1.44%)
Aug 23, 2010 4.200 4.200 4.160 4.160 50,000 -0.05(-1.19%)
Aug 19, 2010 4.210 4.210 4.210 0 -0.03(-0.71%)
Aug 18, 2010 4.230 4.250 4.230 4.240 510,000 -0.03(-0.70%)
Aug 17, 2010 4.300 4.300 4.250 4.270 16,670 +0.03(+0.71%)
Aug 16, 2010 4.250 4.250 4.240 4.240 5,500 -0.03(-0.70%)
Aug 13, 2010 4.250 4.270 4.250 4.270 5,900 -0.02(-0.47%)
Aug 12, 2010 4.280 4.290 4.280 4.290 3,221 +0.04(+0.94%)
Aug 11, 2010 4.259 4.320 4.250 4.250 54,077 -0.26(-5.76%)
Aug 09, 2010 4.510 4.510 4.510 0 +0.00(+0.00%)
Aug 06, 2010 4.540 4.540 4.500 4.510 16,350 -0.07(-1.53%)
Aug 05, 2010 4.580 4.580 4.580 4.580 500 -0.02(-0.43%)
Aug 04, 2010 4.630 4.630 4.600 4.600 50,800 -0.04(-0.86%)
Aug 03, 2010 4.600 4.650 4.600 4.640 28,500 +0.04(+0.87%)
Aug 02, 2010 4.550 4.649 4.500 4.600 351,606 +0.10(+2.22%)
Jul 30, 2010 4.350 4.594 4.350 4.500 76,528 +0.10(+2.27%)
Jul 29, 2010 4.550 4.550 4.400 4.400 3,100 -0.02(-0.45%)
Jul 28, 2010 4.420 4.420 4.420 4.420 230 -0.11(-2.43%)
Jul 27, 2010 4.550 4.560 4.530 4.530 138,500 +0.17(+3.90%)
Jul 26, 2010 4.360 4.380 4.360 4.360 100,000 +0.06(+1.40%)
Jul 23, 2010 4.350 4.350 4.300 4.300 4,555 -0.03(-0.69%)
Jul 22, 2010 4.300 4.330 4.300 4.330 4,505 +0.09(+2.12%)
Jul 21, 2010 4.250 4.280 4.200 4.240 164,396 +0.00(+0.00%)
Jul 20, 2010 4.250 4.250 4.170 4.240 113,298 -0.03(-0.70%)
Jul 19, 2010 4.280 4.280 4.270 4.270 120,000 -0.03(-0.70%)
Jul 16, 2010 4.300 4.330 4.300 4.300 92,558 +0.00(+0.00%)
Jul 15, 2010 4.290 4.300 4.280 4.300 334,905 +0.00(+0.00%)
Jul 14, 2010 4.300 4.300 4.290 4.300 150,008 +0.00(+0.00%)
Jul 13, 2010 4.300 4.300 4.250 4.300 114,969 +0.05(+1.18%)
Jul 12, 2010 4.180 4.250 4.180 4.250 3,100 +0.00(+0.00%)
Jul 09, 2010 4.190 4.250 4.190 4.250 40,229 +0.05(+1.19%)
Jul 07, 2010 4.200 4.200 4.200 0 +0.03(+0.72%)
Jul 06, 2010 4.250 4.250 4.170 4.170 26,700 +0.02(+0.48%)
Jul 02, 2010 4.130 4.150 4.130 4.150 130,880 +0.05(+1.22%)
Jul 01, 2010 4.250 4.250 4.090 4.100 17,200 -0.15(-3.53%)
Jun 30, 2010 4.250 4.300 4.250 4.250 17,870 +0.02(+0.47%)
Jun 29, 2010 4.230 4.280 4.210 4.230 134,300 +0.03(+0.71%)
Jun 25, 2010 4.200 4.240 4.200 4.200 7,200 -0.04(-0.94%)
Jun 23, 2010 4.240 4.240 4.240 0 +0.01(+0.24%)
Jun 22, 2010 4.300 4.300 4.230 4.230 6,477 -0.07(-1.63%)
Jun 21, 2010 4.260 4.350 4.260 4.300 17,550 +0.05(+1.18%)
Jun 18, 2010 4.250 4.250 4.250 4.250 20,000 +0.03(+0.71%)
Jun 17, 2010 4.200 4.220 4.200 4.220 5,800 +0.00(+0.00%)
Jun 16, 2010 4.270 4.270 4.220 4.220 54,360 -0.02(-0.47%)
Jun 15, 2010 4.190 4.240 4.180 4.240 7,540 +0.14(+3.41%)
Jun 11, 2010 4.100 4.100 4.100 0 +0.01(+0.24%)
Jun 10, 2010 4.000 4.100 3.990 4.090 545,400 +0.13(+3.28%)
Jun 09, 2010 3.939 4.025 3.950 3.960 74,076 +0.01(+0.25%)
Jun 08, 2010 3.900 3.950 3.880 3.950 13,000 +0.04(+1.02%)
Jun 07, 2010 3.970 3.970 3.910 3.910 16,000 -0.02(-0.51%)
Jun 04, 2010 4.010 4.010 3.910 3.930 145,880 -0.22(-5.30%)
Jun 03, 2010 4.160 4.223 4.070 4.150 367,517 +0.11(+2.72%)
Jun 02, 2010 4.050 4.050 4.035 4.040 1,381,000 +0.07(+1.76%)
Jun 01, 2010 4.100 4.100 3.970 3.970 2,444,110 -0.18(-4.34%)
May 28, 2010 4.300 4.338 4.140 4.150 188,978 -0.15(-3.49%)
May 27, 2010 4.150 4.300 4.150 4.300 764,182 +0.35(+8.86%)
May 26, 2010 3.980 4.047 3.820 3.950 331,775 +0.15(+3.95%)
May 25, 2010 3.690 3.800 3.690 3.800 15,200 -0.18(-4.52%)
May 24, 2010 3.970 4.030 3.930 3.980 246,694 -0.01(-0.25%)
May 21, 2010 3.900 4.000 3.800 3.990 511,563 +0.09(+2.31%)
May 20, 2010 3.900 3.950 3.900 3.900 131,176 -0.30(-7.14%)
May 19, 2010 4.250 4.300 4.200 4.200 114,320 -0.21(-4.76%)
May 18, 2010 4.550 4.550 4.410 4.410 109,800 -0.14(-3.08%)
May 17, 2010 4.550 4.650 4.550 4.550 5,600 -0.31(-6.38%)
May 14, 2010 4.900 4.900 4.860 4.860 10,064 -0.26(-5.08%)
May 13, 2010 5.200 5.200 5.100 5.120 2,690 -0.02(-0.39%)
May 12, 2010 5.050 5.140 5.050 5.140 10,965 +0.19(+3.84%)
May 10, 2010 4.950 4.950 4.950 4.950 0 +0.35(+7.61%)
May 07, 2010 4.750 4.850 4.600 4.600 58,966 -0.30(-6.12%)
May 06, 2010 5.020 5.060 4.880 4.900 19,300 -0.25(-4.85%)
May 05, 2010 5.100 5.200 5.100 5.150 21,857 -0.19(-3.56%)
May 04, 2010 5.380 5.380 5.340 5.340 3,500 -0.06(-1.11%)
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.