Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.476 1.508 1.468 1.508 0 -0.05(-3.04%)
Jul 30, 2012 1.496 1.555 1.496 1.555 0 +0.10(+6.99%)
Jul 27, 2012 1.453 1.453 1.453 0 +0.04(+2.95%)
Jul 26, 2012 1.435 1.440 1.412 1.412 0 +0.02(+1.51%)
Jul 25, 2012 1.397 1.397 1.391 1.391 0 -0.03(-2.26%)
Jul 24, 2012 1.403 1.423 1.387 1.423 0 -0.04(-2.96%)
Jul 23, 2012 1.435 1.466 1.427 1.466 0 -0.04(-2.84%)
Jul 20, 2012 1.509 1.509 1.509 0 +0.00(+0.23%)
Jul 19, 2012 1.508 1.508 1.506 1.506 0 -0.01(-0.69%)
Jul 18, 2012 1.492 1.516 1.492 1.516 0 +0.03(+1.95%)
Jul 17, 2012 1.500 1.508 1.487 1.487 0 -0.01(-0.63%)
Jul 16, 2012 1.470 1.497 1.470 1.497 0 +0.01(+0.91%)
Jul 13, 2012 1.483 1.483 1.483 0 -0.04(-2.47%)
Jul 12, 2012 1.478 1.521 1.476 1.521 0 +0.00(+0.33%)
Jul 11, 2012 1.512 1.518 1.314 1.516 0 -0.01(-0.56%)
Jul 10, 2012 1.506 1.524 1.504 1.524 0 -0.03(-1.87%)
Jul 09, 2012 1.510 1.553 1.510 1.553 0 -0.06(-3.47%)
Jul 06, 2012 1.609 1.609 1.609 0 -0.00(-0.06%)
Jul 05, 2012 1.597 1.610 1.595 1.610 0 -0.02(-1.53%)
Jul 03, 2012 1.635 1.635 1.635 1.635 0 -0.02(-1.41%)
Jul 02, 2012 1.591 1.659 1.589 1.659 0 +0.07(+4.60%)
Jun 29, 2012 1.587 1.657 1.579 1.586 0 -0.05(-2.79%)
Jun 28, 2012 1.587 1.631 1.579 1.631 0 -0.01(-0.53%)
Jun 27, 2012 1.623 1.640 1.622 1.640 0 +0.03(+1.66%)
Jun 26, 2012 1.633 1.633 1.613 1.613 0 -0.06(-3.56%)
Jun 25, 2012 1.607 1.673 1.605 1.673 0 +0.04(+2.26%)
Jun 22, 2012 1.636 1.636 1.636 0 -0.03(-2.07%)
Jun 21, 2012 1.615 1.670 1.615 1.670 0 +0.04(+2.59%)
Jun 20, 2012 1.639 1.658 1.628 1.628 0 +0.05(+2.86%)
Jun 19, 2012 1.618 1.619 1.583 1.583 0 -0.07(-3.96%)
Jun 18, 2012 1.573 1.648 1.573 1.648 0 -0.01(-0.37%)
Jun 15, 2012 1.629 1.654 1.579 1.654 0 +0.04(+2.55%)
Jun 14, 2012 1.629 1.643 1.613 1.613 0 -0.06(-3.35%)
Jun 13, 2012 1.605 1.669 1.595 1.669 0 +0.08(+5.02%)
Jun 12, 2012 1.661 1.665 1.589 1.589 0 -0.13(-7.78%)
Jun 11, 2012 1.595 1.723 1.587 1.723 0 +0.07(+4.49%)
Jun 08, 2012 1.649 1.649 1.649 0 -0.03(-1.59%)
Jun 07, 2012 1.641 1.676 1.641 1.676 0 +0.09(+5.84%)
Jun 06, 2012 1.667 1.667 1.583 1.583 0 +0.05(+3.38%)
Jun 05, 2012 1.569 1.577 1.532 1.532 0 +0.08(+5.21%)
Jun 04, 2012 1.523 1.524 1.456 1.456 0 -0.12(-7.77%)
Jun 01, 2012 1.578 1.578 1.578 0 -0.05(-3.09%)
May 31, 2012 1.569 1.629 1.560 1.629 0 -0.11(-6.57%)
May 30, 2012 1.621 1.743 1.621 1.743 0 -0.02(-1.12%)
May 29, 2012 1.750 1.763 1.746 1.763 0 +0.02(+0.94%)
May 25, 2012 1.746 1.746 1.746 1.746 0 +0.00(+0.04%)
May 24, 2012 1.768 1.776 1.746 1.746 0 -0.04(-2.17%)
May 23, 2012 1.750 1.784 1.734 1.784 0 +0.02(+1.38%)
May 22, 2012 1.774 1.774 1.760 1.760 0 +0.02(+1.39%)
May 21, 2012 1.744 1.744 1.736 1.736 0 +0.03(+1.71%)
May 18, 2012 1.707 1.707 1.707 0 -0.06(-3.31%)
May 17, 2012 1.700 1.765 1.699 1.765 0 -0.02(-0.92%)
May 16, 2012 1.758 1.782 1.758 1.782 0 -0.00(-0.10%)
May 15, 2012 1.768 1.784 1.768 1.784 0 -0.01(-0.82%)
May 14, 2012 1.746 1.798 1.734 1.798 0 -0.04(-1.97%)
May 11, 2012 1.835 1.835 1.835 0 +0.00(+0.24%)
May 10, 2012 1.851 1.851 1.830 1.830 0 -0.03(-1.42%)
May 09, 2012 1.835 1.857 1.825 1.857 0 -0.03(-1.64%)
May 08, 2012 1.847 1.887 1.839 1.887 0 +0.03(+1.80%)
May 07, 2012 1.875 1.875 1.854 1.854 0 -0.09(-4.59%)
May 04, 2012 1.943 1.943 1.943 0 +0.03(+1.34%)
May 03, 2012 1.921 1.931 1.917 1.917 0 -0.04(-2.26%)
May 02, 2012 1.921 1.962 1.921 1.962 0 +0.03(+1.79%)
May 01, 2012 1.948 1.948 1.927 1.927 0 -0.02(-1.22%)
Apr 30, 2012 1.921 1.951 1.913 1.951 0 -0.00(-0.09%)
Apr 27, 2012 1.953 1.953 1.953 0 -0.04(-1.87%)
Apr 26, 2012 1.946 1.990 1.940 1.990 0 +0.00(+0.22%)
Apr 25, 2012 1.988 1.988 1.986 1.986 0 +0.04(+2.10%)
Apr 24, 2012 1.966 1.972 1.945 1.945 0 -0.03(-1.48%)
Apr 23, 2012 1.935 1.974 1.933 1.974 0 -0.02(-1.02%)
Apr 20, 2012 1.995 1.995 1.995 0 +0.01(+0.30%)
Apr 19, 2012 1.962 1.989 1.962 1.989 0 -0.02(-1.15%)
Apr 18, 2012 1.980 2.012 1.976 2.012 0 +0.02(+0.94%)
Apr 17, 2012 2.000 2.000 1.993 1.993 0 -0.00(-0.22%)
Apr 16, 2012 1.984 1.997 1.980 1.997 0 -0.07(-3.44%)
Apr 13, 2012 2.069 2.069 2.069 0 +0.02(+1.00%)
Apr 12, 2012 2.059 2.059 2.048 2.048 0 +0.05(+2.63%)
Apr 11, 2012 2.034 2.034 1.996 1.996 0 -0.07(-3.27%)
Apr 10, 2012 1.980 2.063 1.980 2.063 0 -0.01(-0.39%)
Apr 09, 2012 2.043 2.071 2.043 2.071 0 -0.17(-7.58%)
Apr 05, 2012 2.176 2.241 2.176 2.241 0 -0.02(-0.84%)
Apr 04, 2012 2.228 2.260 2.226 2.260 0 +0.06(+2.84%)
Apr 03, 2012 2.296 2.304 2.198 2.198 0 -0.03(-1.25%)
Apr 02, 2012 2.187 2.225 2.182 2.225 0 +0.05(+2.37%)
Mar 30, 2012 2.174 2.174 2.174 0 -0.04(-1.83%)
Mar 29, 2012 2.156 2.215 2.156 2.215 0 +0.02(+0.70%)
Mar 28, 2012 2.204 2.204 2.199 2.199 0 -0.07(-2.88%)
Mar 27, 2012 2.184 2.264 2.183 2.264 0 +0.01(+0.56%)
Mar 26, 2012 2.247 2.252 2.247 2.252 0 -0.04(-1.93%)
Mar 23, 2012 2.296 2.296 2.296 0 +0.02(+0.80%)
Mar 22, 2012 2.279 2.279 2.277 2.277 0 -0.02(-0.87%)
Mar 21, 2012 2.292 2.297 2.292 2.297 0 -0.06(-2.69%)
Mar 20, 2012 2.364 2.364 2.361 2.361 0 -0.02(-0.71%)
Mar 19, 2012 2.365 2.378 2.365 2.378 0 +0.09(+3.73%)
Mar 16, 2012 2.292 2.292 2.292 0 +0.01(+0.53%)
Mar 15, 2012 2.283 2.283 2.280 2.280 0 +0.01(+0.48%)
Mar 14, 2012 2.276 2.276 2.269 2.269 0 +0.14(+6.67%)
Mar 13, 2012 2.127 2.127 2.127 2.127 0 +0.09(+4.62%)
Mar 12, 2012 2.033 2.034 2.033 2.034 0 +0.01(+0.30%)
Mar 09, 2012 2.027 2.027 2.027 0 +0.04(+1.95%)
Mar 08, 2012 2.017 2.017 1.989 1.989 0 +0.04(+1.83%)
Mar 07, 2012 1.973 1.978 1.953 1.953 0 -0.07(-3.59%)
Mar 06, 2012 1.952 2.026 1.944 2.026 0 +0.04(+1.95%)
Mar 05, 2012 2.003 2.013 1.987 1.987 0 -0.05(-2.67%)
Mar 02, 2012 2.042 2.042 2.042 0 +0.06(+2.92%)
Mar 01, 2012 2.033 2.033 1.984 1.984 0 +0.03(+1.43%)
Feb 29, 2012 1.980 1.980 1.956 1.956 0 +0.01(+0.57%)
Feb 28, 2012 1.935 1.945 1.935 1.945 0 -0.04(-2.22%)
Feb 27, 2012 1.927 1.989 1.925 1.989 0 -0.03(-1.39%)
Feb 24, 2012 2.017 2.017 2.017 0 +0.02(+0.93%)
Feb 23, 2012 2.002 2.017 1.998 1.998 0 -0.07(-3.61%)
Feb 22, 2012 2.002 2.073 2.002 2.073 0 +0.06(+2.88%)
Feb 21, 2012 2.055 2.060 2.015 2.015 0 +0.00(+0.17%)
Feb 17, 2012 2.012 2.012 2.012 2.012 0 +0.07(+3.87%)
Feb 16, 2012 1.986 1.986 1.937 1.937 0 -0.02(-0.98%)
Feb 15, 2012 1.933 1.956 1.927 1.956 0 +0.01(+0.34%)
Feb 14, 2012 1.903 1.949 1.902 1.949 0 -0.01(-0.55%)
Feb 13, 2012 1.933 1.960 1.933 1.960 0 -0.05(-2.49%)
Feb 10, 2012 2.010 2.010 2.010 0 +0.01(+0.72%)
Feb 09, 2012 2.002 2.002 1.996 1.996 0 +0.01(+0.45%)
Feb 08, 2012 1.978 1.987 1.978 1.987 0 +0.06(+3.14%)
Feb 07, 2012 1.976 1.976 1.926 1.926 0 -0.01(-0.46%)
Feb 06, 2012 1.897 1.935 1.897 1.935 0 +0.10(+5.67%)
Feb 03, 2012 1.831 1.831 1.831 0 -0.02(-1.04%)
Feb 02, 2012 1.823 1.851 1.823 1.851 0 +0.05(+2.51%)
Feb 01, 2012 1.835 1.835 1.805 1.805 0 -0.05(-2.74%)
Jan 31, 2012 1.792 1.856 1.792 1.856 0 -0.05(-2.50%)
Jan 30, 2012 1.845 1.903 1.702 1.903 0 -0.04(-2.18%)
Jan 27, 2012 1.946 1.946 1.946 0 -0.06(-3.18%)
Jan 26, 2012 1.933 2.010 1.933 2.010 0 -0.07(-3.18%)
Jan 25, 2012 2.000 2.076 1.996 2.076 0 +0.01(+0.52%)
Jan 24, 2012 2.054 2.065 2.054 2.065 0 +0.03(+1.31%)
Jan 23, 2012 2.067 2.067 2.038 2.038 0 +0.05(+2.32%)
Jan 20, 2012 1.992 1.992 1.992 0 +0.08(+4.25%)
Jan 19, 2012 1.980 1.980 1.911 1.911 0 +0.05(+2.64%)
Jan 18, 2012 1.899 1.899 1.862 1.862 0 -0.01(-0.38%)
Jan 17, 2012 1.851 1.869 1.851 1.869 0 -0.00(-0.23%)
Jan 13, 2012 1.873 1.873 1.873 1.873 0 -0.05(-2.70%)
Jan 12, 2012 1.923 1.925 1.923 1.925 0 -0.06(-2.85%)
Jan 11, 2012 1.901 1.982 1.901 1.982 0 -0.00(-0.09%)
Jan 10, 2012 1.972 1.983 1.968 1.983 0 +0.01(+0.54%)
Jan 09, 2012 1.956 1.973 1.956 1.973 0 -0.02(-1.19%)
Jan 06, 2012 1.996 1.996 1.996 0 +0.01(+0.48%)
Jan 05, 2012 1.996 1.996 1.987 1.987 0 +0.02(+0.81%)
Jan 04, 2012 1.992 1.992 1.971 1.971 0 +0.06(+3.12%)
Dec 30, 2011 1.911 1.911 1.911 0 -0.02(-1.09%)
Dec 29, 2011 1.903 1.932 1.899 1.932 0 -0.09(-4.28%)
Dec 28, 2011 1.919 2.019 1.919 2.019 0 -0.02(-0.96%)
Dec 27, 2011 2.002 2.038 2.002 2.038 0 +0.00(+0.17%)
Dec 23, 2011 2.035 2.035 2.035 2.035 0 +0.07(+3.42%)
Dec 21, 2011 1.974 1.974 1.968 1.968 0 +0.15(+8.03%)
Dec 20, 2011 1.925 1.925 1.821 1.821 0 +0.01(+0.59%)
Dec 19, 2011 1.802 1.810 1.802 1.810 0 -0.11(-5.72%)
Dec 16, 2011 1.920 1.920 1.920 0 +0.01(+0.57%)
Dec 15, 2011 1.907 1.909 1.907 1.909 0 -0.07(-3.65%)
Dec 14, 2011 1.897 1.982 1.897 1.982 0 -0.07(-3.19%)
Dec 13, 2011 1.966 2.047 1.966 2.047 0 -0.03(-1.53%)
Dec 12, 2011 2.022 2.079 2.014 2.079 0 +0.10(+4.80%)
Dec 09, 2011 1.984 1.984 1.984 0 -0.06(-2.85%)
Dec 08, 2011 1.970 2.042 1.970 2.042 0 -0.06(-2.94%)
Dec 07, 2011 2.030 2.104 2.030 2.104 0 +0.03(+1.50%)
Dec 06, 2011 2.076 2.090 2.073 2.073 0 +0.03(+1.26%)
Dec 05, 2011 2.039 2.047 2.039 2.047 0 +0.03(+1.66%)
Dec 02, 2011 2.014 2.014 2.014 0 -0.08(-3.71%)
Dec 01, 2011 2.092 2.092 2.088 2.091 0 +0.09(+4.68%)
Nov 30, 2011 2.080 2.080 1.998 1.998 0 +0.00(+0.09%)
Nov 29, 2011 2.000 2.000 1.992 1.996 0 -0.05(-2.32%)
Nov 28, 2011 1.970 2.043 1.970 2.043 0 +0.15(+7.64%)
Nov 25, 2011 1.898 1.898 1.898 0 +0.00(+0.18%)
Nov 23, 2011 1.895 1.895 1.895 1.895 0 -0.07(-3.37%)
Nov 22, 2011 1.931 1.961 1.919 1.961 0 -0.05(-2.52%)
Nov 21, 2011 1.970 2.012 1.956 2.012 0 +0.04(+1.95%)
Nov 18, 2011 1.973 1.973 1.973 0 -0.02(-0.99%)
Nov 17, 2011 1.962 1.993 1.961 1.993 0 -0.07(-3.21%)
Nov 16, 2011 2.005 2.059 2.001 2.059 0 -0.00(-0.17%)
Nov 15, 2011 2.050 2.063 2.046 2.063 0 -0.05(-2.29%)
Nov 14, 2011 2.015 2.111 2.015 2.111 0 +0.07(+3.32%)
Nov 10, 2011 2.043 2.043 2.043 0 -0.05(-2.39%)
Nov 09, 2011 1.964 2.093 1.962 2.093 0 +0.06(+2.90%)
Nov 08, 2011 2.079 2.079 2.034 2.034 0 -0.05(-2.48%)
Nov 07, 2011 2.013 2.086 2.013 2.086 0 -0.00(-0.17%)
Nov 04, 2011 2.090 2.090 2.090 0 +0.01(+0.67%)
Nov 03, 2011 2.063 2.075 2.063 2.075 0 +0.09(+4.48%)
Nov 02, 2011 1.995 1.995 1.986 1.986 0 -0.00(-0.15%)
Nov 01, 2011 1.952 1.990 1.952 1.990 0 -0.12(-5.91%)
Oct 31, 2011 2.133 2.133 2.115 2.115 0 -0.30(-12.42%)
Oct 28, 2011 2.414 2.414 2.414 0 +0.19(+8.72%)
Oct 27, 2011 2.380 2.398 2.221 2.221 0 +0.10(+4.58%)
Oct 26, 2011 2.205 2.206 2.124 2.124 0 -0.13(-5.68%)
Oct 25, 2011 2.108 2.252 2.108 2.252 0 +0.05(+2.05%)
Oct 24, 2011 2.231 2.236 2.206 2.206 0 +0.00(+0.09%)
Oct 21, 2011 2.204 2.204 2.204 0 +0.03(+1.32%)
Oct 20, 2011 2.188 2.191 2.176 2.176 0 -0.02(-0.82%)
Oct 19, 2011 2.163 2.194 2.160 2.194 0 +0.02(+1.08%)
Oct 18, 2011 2.170 2.179 2.170 2.170 0 -0.10(-4.52%)
Oct 17, 2011 2.163 2.273 2.155 2.273 0 +0.07(+3.37%)
Oct 14, 2011 2.199 2.199 2.199 0 -0.03(-1.29%)
Oct 13, 2011 2.171 2.228 2.171 2.228 0 +0.07(+3.08%)
Oct 12, 2011 2.212 2.212 2.161 2.161 0 +0.07(+3.42%)
Oct 11, 2011 2.159 2.159 2.090 2.090 0 +0.00(+0.17%)
Oct 07, 2011 2.086 2.086 2.086 2.086 0 +0.18(+9.70%)
Oct 06, 2011 1.994 1.994 1.902 1.902 0 +0.07(+3.69%)
Oct 05, 2011 1.891 1.891 1.834 1.834 0 +0.07(+3.70%)
Oct 04, 2011 1.837 1.837 1.769 1.769 0 -0.16(-8.34%)
Oct 03, 2011 1.776 1.930 1.758 1.930 0 -0.08(-4.01%)
Sep 30, 2011 1.990 2.010 1.907 2.010 0 +0.02(+0.88%)
Sep 29, 2011 1.990 1.998 1.990 1.993 0 +0.01(+0.35%)
Sep 28, 2011 1.988 1.988 1.980 1.986 0 +0.08(+4.02%)
Sep 27, 2011 1.984 1.984 1.909 1.909 0 +0.06(+3.47%)
Sep 26, 2011 1.899 1.901 1.845 1.845 0 +0.11(+6.62%)
Sep 23, 2011 1.731 1.731 1.731 0 -0.14(-7.44%)
Sep 22, 2011 1.728 1.870 1.718 1.870 0 -0.08(-4.19%)
Sep 21, 2011 1.867 1.951 1.859 1.951 0 +0.00(+0.09%)
Sep 20, 2011 1.933 1.950 1.933 1.950 0 -0.11(-5.44%)
Sep 19, 2011 1.952 2.062 1.952 2.062 0 -0.04(-1.77%)
Sep 16, 2011 2.099 2.099 2.099 0 +0.09(+4.65%)
Sep 15, 2011 2.084 2.084 2.006 2.006 0 +0.00(+0.00%)
Sep 14, 2011 1.994 2.006 1.984 2.006 0 +0.05(+2.49%)
Sep 13, 2011 1.990 1.992 1.957 1.957 0 +0.03(+1.35%)
Sep 12, 2011 1.950 1.950 1.931 1.931 0 -0.06(-3.06%)
Sep 09, 2011 1.992 1.992 1.992 0 -0.07(-3.24%)
Sep 08, 2011 1.982 2.059 1.978 2.059 0 +0.06(+2.98%)
Sep 07, 2011 2.042 2.045 1.999 1.999 0 +0.00(+0.18%)
Sep 06, 2011 1.972 1.996 1.972 1.996 0 +0.00(+0.13%)
Sep 02, 2011 1.993 1.993 1.993 1.993 0 -0.25(-11.07%)
Sep 01, 2011 2.132 2.241 2.131 2.241 0 +0.05(+2.19%)
Aug 31, 2011 2.234 2.234 2.193 2.193 0 -0.08(-3.46%)
Aug 30, 2011 2.186 2.272 2.178 2.272 0 +0.06(+2.91%)
Aug 29, 2011 2.273 2.273 2.207 2.207 0 -0.04(-1.67%)
Aug 26, 2011 2.245 2.245 2.245 0 -0.06(-2.79%)
Aug 25, 2011 2.228 2.309 2.228 2.309 0 +0.14(+6.68%)
Aug 24, 2011 2.296 2.301 2.165 2.165 0 +0.05(+2.25%)
Aug 23, 2011 2.147 2.152 2.117 2.117 0 +0.04(+1.95%)
Aug 22, 2011 2.088 2.107 2.076 2.076 0 +0.00(+0.00%)
Aug 19, 2011 2.076 2.076 2.076 0 -0.10(-4.77%)
Aug 18, 2011 2.078 2.180 2.062 2.180 0 -0.05(-2.31%)
Aug 17, 2011 2.158 2.232 2.158 2.232 0 -0.09(-3.93%)
Aug 16, 2011 2.224 2.323 2.221 2.323 0 +0.06(+2.69%)
Aug 15, 2011 2.297 2.307 2.262 2.262 0 -0.05(-2.13%)
Aug 12, 2011 2.312 2.312 2.312 0 +0.20(+9.22%)
Aug 11, 2011 2.286 2.296 2.116 2.116 0 -0.15(-6.56%)
Aug 10, 2011 2.079 2.265 2.079 2.265 0 -0.06(-2.56%)
Aug 09, 2011 2.263 2.324 2.248 2.324 0 -0.02(-0.82%)
Aug 08, 2011 2.344 2.344 2.337 2.344 0 -0.08(-3.23%)
Aug 05, 2011 2.422 2.422 2.422 0 +0.00(+0.05%)
Aug 04, 2011 2.421 2.454 2.421 2.421 0 -0.18(-6.92%)
Aug 03, 2011 2.600 2.600 2.598 2.600 0 -0.01(-0.38%)
Aug 02, 2011 2.611 2.623 2.611 2.611 0 -0.14(-4.99%)
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.