Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 2.090 | 2.090 | 1.850 | 1.850 | 4,400 | -0.15(-7.50%) |
| Apr 28, 2011 | 2.030 | 2.040 | 2.000 | 2.000 | 21,450 | -0.04(-1.96%) |
| Apr 27, 2011 | 1.990 | 2.040 | 1.990 | 2.040 | 12,402 | +0.06(+3.03%) |
| Apr 26, 2011 | 1.980 | 1.980 | 1.900 | 1.980 | 23,235 | +0.05(+2.59%) |
| Apr 25, 2011 | 1.980 | 1.980 | 1.920 | 1.930 | 4,360 | +0.01(+0.52%) |
| Apr 21, 2011 | 1.960 | 1.960 | 1.920 | 1.920 | 5,400 | -0.02(-1.03%) |
| Apr 20, 2011 | 1.890 | 1.940 | 1.890 | 1.940 | 18,725 | +0.07(+3.74%) |
| Apr 19, 2011 | 1.830 | 1.870 | 1.830 | 1.870 | 1,200 | +0.02(+1.08%) |
| Apr 18, 2011 | 1.870 | 1.870 | 1.850 | 1.850 | 1,100 | +0.00(+0.00%) |
| Apr 15, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 800 | +0.04(+2.21%) |
| Apr 13, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) |
| Apr 12, 2011 | 1.790 | 1.810 | 1.700 | 1.810 | 14,400 | +0.05(+2.84%) |
| Apr 11, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 1,870 | +0.19(+12.10%) |
| Apr 06, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
| Apr 05, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 400 | +0.02(+1.29%) |
| Apr 04, 2011 | 1.630 | 1.630 | 1.550 | 1.550 | 2,800 | -0.06(-3.73%) |
| Apr 01, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 3,500 | -0.03(-1.83%) |
| Mar 31, 2011 | 1.620 | 1.640 | 1.580 | 1.640 | 21,975 | -0.06(-3.53%) |
| Mar 30, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | +0.00(+0.00%) |
| Mar 29, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 2,244 | -0.03(-1.73%) |
| Mar 28, 2011 | 1.700 | 1.730 | 1.700 | 1.730 | 5,100 | +0.08(+4.85%) |
| Mar 24, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.04(+2.48%) |
| Mar 23, 2011 | 1.710 | 1.710 | 1.610 | 1.610 | 4,256 | +0.01(+0.63%) |
| Mar 22, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.03(+1.91%) |
| Mar 21, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 2,935 | +0.03(+1.95%) |
| Mar 18, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 | -0.03(-1.91%) |
| Mar 17, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 700 | -0.05(-3.09%) |
| Mar 16, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 1,300 | +0.07(+4.52%) |
| Mar 15, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 109 | -0.22(-12.43%) |
| Mar 14, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 186 | +0.00(+0.00%) |
| Mar 07, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.09(+5.36%) |
| Mar 04, 2011 | 1.780 | 1.790 | 1.680 | 1.680 | 4,080 | -0.11(-6.15%) |
| Mar 03, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 8,500 | +0.00(+0.00%) |
| Mar 02, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 200 | -0.01(-0.56%) |
| Feb 28, 2011 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Feb 25, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.02(-1.10%) |
| Feb 24, 2011 | 1.850 | 1.850 | 1.820 | 1.820 | 1,470 | +0.09(+5.20%) |
| Feb 23, 2011 | 1.730 | 1.730 | 1.730 | 1.730 | 5,200 | -0.01(-0.57%) |
| Feb 22, 2011 | 1.750 | 1.750 | 1.740 | 1.740 | 4,100 | -0.11(-5.95%) |
| Feb 18, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | +0.01(+0.54%) |
| Feb 17, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 | +0.00(+0.00%) |
| Feb 14, 2011 | 1.840 | 1.840 | 1.840 | 0 | +0.04(+2.22%) | |
| Feb 11, 2011 | 1.770 | 1.800 | 1.770 | 1.800 | 1,350 | +0.05(+2.86%) |
| Feb 10, 2011 | 1.800 | 1.800 | 1.750 | 1.750 | 9,620 | +0.05(+2.94%) |
| Feb 08, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
| Feb 04, 2011 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
| Feb 01, 2011 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
| Jan 31, 2011 | 1.740 | 1.740 | 1.740 | 1.740 | 200 | +0.11(+6.75%) |
| Jan 28, 2011 | 1.680 | 1.680 | 1.630 | 1.630 | 1,450 | -0.05(-2.98%) |
| Jan 27, 2011 | 1.680 | 1.680 | 1.680 | 1.680 | 7,000 | +0.00(+0.00%) |
| Jan 26, 2011 | 1.670 | 1.680 | 1.670 | 1.680 | 1,000 | -0.02(-1.18%) |
| Jan 25, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -0.02(-1.16%) |
| Jan 24, 2011 | 1.700 | 1.720 | 1.700 | 1.720 | 58,618 | +0.01(+0.58%) |
| Jan 21, 2011 | 1.720 | 1.720 | 1.710 | 1.710 | 10,350 | -0.03(-1.72%) |
| Jan 20, 2011 | 1.740 | 1.740 | 1.740 | 1.740 | 360 | -0.02(-1.14%) |
| Jan 19, 2011 | 1.720 | 1.760 | 1.720 | 1.760 | 14,000 | +0.04(+2.33%) |
| Jan 18, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 7,500 | +0.03(+1.78%) |
| Jan 14, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 2,900 | +0.01(+0.60%) |
| Jan 11, 2011 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Jan 10, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 2,500 | +0.02(+1.18%) |
| Jan 07, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 12,000 | +0.05(+3.03%) |
| Jan 05, 2011 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
| Jan 04, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.05(-2.92%) |
| Jan 03, 2011 | 1.710 | 1.710 | 1.710 | 1.710 | 1,300 | +0.01(+0.59%) |
| Dec 31, 2010 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 | -0.04(-2.30%) |
| Dec 29, 2010 | 1.740 | 1.740 | 1.740 | 0 | +0.07(+4.19%) | |
| Dec 21, 2010 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Dec 20, 2010 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 | +0.01(+0.60%) |
| Dec 17, 2010 | 1.660 | 1.660 | 1.660 | 1.660 | 4,000 | -0.06(-3.49%) |
| Dec 15, 2010 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.71%) | |
| Dec 14, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.00(+0.00%) |
| Dec 13, 2010 | 1.670 | 1.750 | 1.670 | 1.750 | 2,140 | +0.00(+0.00%) |
| Dec 08, 2010 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
| Dec 07, 2010 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 | +0.09(+5.45%) |
| Dec 06, 2010 | 1.680 | 1.680 | 1.630 | 1.650 | 9,900 | -0.09(-5.17%) |
| Dec 03, 2010 | 1.740 | 1.740 | 1.740 | 1.740 | 700 | +0.05(+2.96%) |
| Dec 01, 2010 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.02(+1.20%) |
| Nov 30, 2010 | 1.630 | 1.670 | 1.630 | 1.670 | 8,250 | +0.08(+5.03%) |
| Nov 29, 2010 | 1.590 | 1.590 | 1.590 | 1.590 | 500 | -0.01(-0.63%) |
| Nov 26, 2010 | 1.710 | 1.710 | 1.600 | 1.600 | 1,189 | -0.14(-8.05%) |
| Nov 24, 2010 | 1.740 | 1.740 | 1.740 | 1.740 | 500 | +0.11(+6.75%) |
| Nov 23, 2010 | 1.630 | 1.630 | 1.630 | 1.630 | 1,000 | +0.11(+7.24%) |
| Nov 19, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | -0.02(-1.30%) |
| Nov 17, 2010 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) |
| Nov 16, 2010 | 1.660 | 1.660 | 1.500 | 1.500 | 2,710 | -0.08(-5.06%) |
| Nov 15, 2010 | 1.500 | 1.580 | 1.500 | 1.580 | 1,200 | +0.06(+3.95%) |
| Nov 10, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | -0.15(-8.98%) |
| Nov 09, 2010 | 1.670 | 1.670 | 1.670 | 1.670 | 275 | +0.13(+8.44%) |
| Nov 08, 2010 | 1.530 | 1.540 | 1.530 | 1.540 | 819 | -0.01(-0.65%) |
| Nov 05, 2010 | 1.590 | 1.590 | 1.550 | 1.550 | 4,800 | -0.09(-5.49%) |
| Nov 04, 2010 | 1.540 | 1.640 | 1.540 | 1.640 | 7,519 | +0.09(+5.81%) |
| Nov 03, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 469 | +0.06(+4.03%) |
| Nov 02, 2010 | 1.490 | 1.490 | 1.490 | 1.490 | 1,469 | +0.17(+12.88%) |
| Nov 01, 2010 | 1.470 | 1.470 | 1.320 | 1.320 | 9,750 | -0.19(-12.58%) |
| Oct 29, 2010 | 1.450 | 1.510 | 1.450 | 1.510 | 11,600 | +0.02(+1.34%) |
| Oct 28, 2010 | 1.490 | 1.490 | 1.490 | 1.490 | 1,500 | -0.04(-2.61%) |
| Oct 27, 2010 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 | -0.02(-1.29%) |
| Oct 25, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.06(+4.03%) |
| Oct 22, 2010 | 1.490 | 1.490 | 1.490 | 1.490 | 1,575 | -0.06(-3.87%) |
| Oct 20, 2010 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Oct 19, 2010 | 1.490 | 1.550 | 1.490 | 1.550 | 11,525 | +0.05(+3.33%) |
| Oct 18, 2010 | 1.500 | 1.500 | 1.500 | 1.500 | 130 | -0.01(-0.66%) |
| Oct 13, 2010 | 1.510 | 1.510 | 1.510 | 0 | -0.10(-6.21%) | |
| Oct 08, 2010 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Oct 07, 2010 | 1.610 | 1.610 | 1.610 | 1.610 | 6,000 | -0.01(-0.62%) |
| Oct 06, 2010 | 1.510 | 1.620 | 1.510 | 1.620 | 601 | +0.10(+6.58%) |
| Sep 30, 2010 | 1.520 | 1.520 | 1.520 | 0 | -0.04(-2.43%) | |
| Sep 29, 2010 | 1.520 | 1.558 | 1.520 | 1.558 | 7,500 | -0.09(-5.59%) |
| Sep 24, 2010 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Sep 23, 2010 | 1.550 | 1.650 | 1.550 | 1.650 | 1,325 | +0.10(+6.45%) |
| Sep 21, 2010 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
| Sep 20, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 | +0.10(+7.04%) |
| Sep 13, 2010 | 1.420 | 1.420 | 1.420 | 0 | -0.04(-2.74%) | |
| Sep 10, 2010 | 1.480 | 1.480 | 1.460 | 1.460 | 943 | -0.01(-0.68%) |
| Sep 08, 2010 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.68%) | |
| Sep 07, 2010 | 1.550 | 1.550 | 1.460 | 1.460 | 4,000 | -0.20(-12.05%) |
| Sep 01, 2010 | 1.660 | 1.660 | 1.660 | 0 | +0.13(+8.50%) | |
| Aug 30, 2010 | 1.530 | 1.530 | 1.530 | 0 | -0.15(-8.93%) | |
| Aug 27, 2010 | 1.520 | 1.680 | 1.520 | 1.680 | 400 | +0.04(+2.44%) |
| Aug 25, 2010 | 1.640 | 1.640 | 1.640 | 0 | +0.09(+5.81%) | |
| Aug 24, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 1,600 | -0.18(-10.40%) |
| Aug 16, 2010 | 1.730 | 1.730 | 1.730 | 0 | +0.23(+15.33%) | |
| Aug 13, 2010 | 1.500 | 1.500 | 1.500 | 1.500 | 750 | -0.15(-9.09%) |
| Aug 10, 2010 | 1.650 | 1.650 | 1.650 | 0 | -0.17(-9.34%) | |
| Aug 03, 2010 | 1.820 | 1.820 | 1.820 | 0 | +0.07(+4.00%) | |
| Aug 02, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.00(+0.00%) |
| Jul 30, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.00(+0.00%) |
| Jul 29, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 4,100 | +0.02(+1.16%) |
| Jul 27, 2010 | 1.730 | 1.730 | 1.730 | 0 | -0.04(-2.26%) | |
| Jul 20, 2010 | 1.770 | 1.770 | 1.770 | 0 | +0.07(+4.12%) | |
| Jul 02, 2010 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) | |
| Jul 01, 2010 | 1.490 | 1.550 | 1.490 | 1.550 | 1,200 | -0.28(-15.30%) |
| Jun 30, 2010 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 | -0.09(-4.69%) |
| Jun 29, 2010 | 1.940 | 1.940 | 1.900 | 1.920 | 5,300 | -0.06(-3.03%) |
| Jun 24, 2010 | 1.980 | 1.980 | 1.980 | 0 | +0.08(+4.21%) | |
| Jun 23, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 13,575 | -0.01(-0.52%) |
| Jun 22, 2010 | 1.920 | 1.950 | 1.900 | 1.910 | 6,950 | -0.11(-5.45%) |
| Jun 21, 2010 | 2.010 | 2.020 | 1.900 | 2.020 | 8,700 | -0.11(-5.16%) |
| Jun 18, 2010 | 1.950 | 2.130 | 1.950 | 2.130 | 13,500 | +0.24(+12.46%) |
| Jun 17, 2010 | 1.894 | 1.894 | 1.894 | 1.894 | 5,000 | +0.03(+1.83%) |
| Jun 16, 2010 | 1.859 | 1.860 | 1.859 | 1.860 | 4,000 | -0.01(-0.53%) |
| Jun 15, 2010 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 | +0.02(+1.08%) |
| Jun 14, 2010 | 1.850 | 1.850 | 1.850 | 1.850 | 5,200 | +0.10(+5.71%) |
| Jun 10, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.03(-1.69%) |
| Jun 09, 2010 | 1.780 | 1.780 | 1.780 | 1.780 | 5,600 | +0.23(+14.84%) |
| Jun 08, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 1,600 | -0.22(-12.43%) |
| Jun 07, 2010 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | +0.01(+0.57%) |
| Jun 04, 2010 | 1.780 | 1.780 | 1.760 | 1.760 | 1,555 | -0.04(-2.22%) |
| Jun 03, 2010 | 1.840 | 1.840 | 1.800 | 1.800 | 1,200 | +0.11(+6.51%) |
| May 27, 2010 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.32%) | |
| May 26, 2010 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | -0.20(-10.99%) |
| May 24, 2010 | 1.820 | 1.820 | 1.820 | 0 | -0.08(-4.21%) | |
| May 19, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
| May 17, 2010 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) | |
| May 13, 2010 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.76%) |
| May 12, 2010 | 1.818 | 1.818 | 1.818 | 1.818 | 1,310 | -0.02(-1.20%) |
| May 11, 2010 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 | -0.01(-0.54%) |
| May 10, 2010 | 1.840 | 1.850 | 1.840 | 1.850 | 3,200 | +0.01(+0.54%) |
| May 07, 2010 | 1.750 | 1.840 | 1.750 | 1.840 | 20,500 | +0.16(+9.52%) |
| May 06, 2010 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 | -0.04(-2.33%) |
| May 04, 2010 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | -0.18(-9.47%) |
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.
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.