Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.800 3.800 3.600 3.600 5,000 -0.20(-5.26%)
Jan 30, 2012 3.750 3.840 3.750 3.800 35,400 +0.21(+5.85%)
Jan 27, 2012 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jan 26, 2012 3.500 3.590 3.500 3.590 14,000 +0.14(+4.06%)
Jan 25, 2012 3.350 3.450 3.350 3.450 163,000 +0.10(+2.99%)
Jan 24, 2012 3.350 3.350 3.350 3.350 80,000 +0.00(+0.00%)
Jan 23, 2012 3.350 3.350 3.350 3.350 217,312 +0.00(+0.00%)
Jan 20, 2012 3.260 3.500 3.250 3.350 138,700 -0.07(-2.05%)
Jan 19, 2012 3.350 3.450 3.320 3.420 7,836 +0.12(+3.64%)
Jan 18, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 17, 2012 3.200 3.300 3.200 3.300 30,000 +0.00(+0.00%)
Jan 16, 2012 3.350 3.350 3.300 3.300 1,600 -0.15(-4.35%)
Jan 13, 2012 3.410 3.450 3.410 3.450 8,500 +0.15(+4.55%)
Jan 12, 2012 3.360 3.360 3.300 3.300 95,740 -0.05(-1.49%)
Jan 11, 2012 3.450 3.450 3.350 3.350 35,000 -0.06(-1.76%)
Jan 10, 2012 3.500 3.500 3.410 3.410 168,200 -0.02(-0.58%)
Jan 09, 2012 3.660 3.750 3.430 3.430 6,200 -0.32(-8.53%)
Jan 06, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 05, 2012 3.750 3.750 3.750 3.750 112 -0.13(-3.35%)
Jan 04, 2012 3.880 3.880 3.880 0 -0.12(-3.00%)
Dec 30, 2011 3.750 4.000 3.740 4.000 12,430 +0.39(+10.80%)
Dec 29, 2011 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Dec 28, 2011 3.450 3.610 3.450 3.610 5,100 -0.24(-6.23%)
Dec 23, 2011 3.850 3.850 3.850 3.850 13,800 -0.10(-2.53%)
Dec 21, 2011 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 20, 2011 3.600 3.990 3.600 3.950 22,600 +0.15(+3.95%)
Dec 19, 2011 3.600 3.800 3.600 3.800 8,000 +0.29(+8.26%)
Dec 16, 2011 3.720 3.790 3.500 3.510 35,500 +0.10(+2.93%)
Dec 15, 2011 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 14, 2011 3.410 3.410 3.410 3.410 3,000 -0.39(-10.26%)
Dec 13, 2011 3.900 3.900 3.800 3.800 15,000 -0.25(-6.17%)
Dec 12, 2011 4.100 4.150 3.910 4.050 15,034 -0.15(-3.57%)
Dec 09, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 08, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 07, 2011 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Dec 06, 2011 4.200 4.200 4.200 4.200 35,000 +0.00(+0.00%)
Dec 05, 2011 4.200 4.200 4.200 4.200 300 -0.20(-4.55%)
Dec 02, 2011 4.400 4.400 4.400 4.400 13,500 +0.40(+10.00%)
Dec 01, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 30, 2011 4.000 4.000 4.000 4.000 32,900 +0.10(+2.56%)
Nov 29, 2011 4.000 4.000 3.900 3.900 217,100 -0.10(-2.50%)
Nov 28, 2011 4.000 4.000 4.000 4.000 1,500 +0.25(+6.67%)
Nov 25, 2011 3.750 3.750 3.750 3.750 6,800 +0.10(+2.74%)
Nov 24, 2011 3.650 3.650 3.650 3.650 2,600 -0.10(-2.67%)
Nov 23, 2011 3.850 3.850 3.750 3.750 12,200 -0.20(-5.06%)
Nov 22, 2011 3.950 3.950 3.950 3.950 146,700 +0.14(+3.67%)
Nov 21, 2011 3.840 3.950 3.810 3.810 13,700 +0.11(+2.97%)
Nov 18, 2011 3.700 3.700 3.700 3.700 41,000 -0.03(-0.80%)
Nov 17, 2011 3.750 3.750 3.700 3.730 125,100 -0.17(-4.36%)
Nov 16, 2011 3.800 3.900 3.800 3.900 12,030 +0.03(+0.78%)
Nov 15, 2011 3.870 3.870 3.870 3.870 2,000 +0.07(+1.84%)
Nov 14, 2011 3.800 3.800 3.800 3.800 60 -0.05(-1.30%)
Nov 11, 2011 3.850 3.850 3.850 3.850 250 +0.00(+0.00%)
Nov 10, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2011 3.900 3.900 3.850 3.850 9,400 -0.05(-1.28%)
Nov 08, 2011 3.850 4.000 3.850 3.900 26,350 -0.10(-2.50%)
Nov 07, 2011 4.100 4.100 4.000 4.000 2,300 +0.00(+0.00%)
Nov 04, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 03, 2011 3.880 4.000 3.880 4.000 22,000 +0.39(+10.80%)
Nov 02, 2011 3.510 3.610 3.460 3.610 3,500 +0.11(+3.14%)
Nov 01, 2011 3.490 3.600 3.490 3.500 35,800 +0.00(+0.00%)
Oct 31, 2011 3.510 3.510 3.400 3.500 10,400 -0.20(-5.41%)
Oct 28, 2011 3.700 3.700 3.700 3.700 2,000 -0.20(-5.13%)
Oct 27, 2011 3.600 3.900 3.550 3.900 89,100 +0.40(+11.43%)
Oct 26, 2011 3.750 3.750 3.450 3.500 1,694,050 -0.25(-6.67%)
Oct 25, 2011 3.850 3.850 3.750 3.750 47,500 -0.10(-2.60%)
Oct 24, 2011 3.900 3.900 3.850 3.850 26,222 -0.05(-1.28%)
Oct 21, 2011 3.900 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Oct 20, 2011 3.870 3.900 3.750 3.750 9,300 -0.25(-6.25%)
Oct 19, 2011 4.100 4.100 4.000 4.000 4,500 +0.00(+0.00%)
Oct 18, 2011 4.100 4.100 4.000 4.000 45,870 -0.07(-1.72%)
Oct 17, 2011 4.070 4.070 4.070 4.070 4,500 -0.13(-3.10%)
Oct 14, 2011 4.150 4.200 4.150 4.200 30,800 +0.12(+2.94%)
Oct 13, 2011 4.070 4.080 4.070 4.080 600 +0.00(+0.00%)
Oct 12, 2011 4.250 4.250 4.080 4.080 4,100 -0.42(-9.33%)
Oct 11, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2011 4.500 4.500 4.500 4.500 7,600 +0.00(+0.00%)
Oct 06, 2011 4.500 4.500 4.500 4.500 29,540 +0.00(+0.00%)
Oct 05, 2011 3.850 4.500 3.850 4.500 8,500 +0.65(+16.88%)
Oct 04, 2011 3.850 3.870 3.850 3.850 1,200 -0.15(-3.75%)
Oct 03, 2011 4.000 4.000 4.000 4.000 15,080 -0.49(-10.91%)
Sep 30, 2011 4.000 4.490 4.000 4.490 5,000 +0.34(+8.19%)
Sep 29, 2011 4.270 4.270 4.150 4.150 8,100 -0.60(-12.63%)
Sep 28, 2011 4.850 4.850 4.270 4.750 20,690 -0.20(-4.04%)
Sep 27, 2011 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 26, 2011 5.150 5.150 4.500 4.950 78,048 +0.20(+4.21%)
Sep 23, 2011 4.500 5.000 4.500 4.750 7,700 -0.30(-5.94%)
Sep 22, 2011 4.700 5.050 4.370 5.050 29,650 +0.00(+0.00%)
Sep 21, 2011 4.940 5.060 4.940 5.050 6,160 +0.11(+2.23%)
Sep 20, 2011 4.700 4.940 4.700 4.940 139,100 +0.04(+0.82%)
Sep 19, 2011 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Sep 16, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 15, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 14, 2011 4.960 4.960 4.910 4.910 9,800 -0.04(-0.81%)
Sep 13, 2011 4.950 4.950 4.950 4.950 8,000 +0.00(+0.00%)
Sep 12, 2011 5.080 5.080 4.950 4.950 1,090 -0.10(-1.98%)
Sep 09, 2011 5.050 5.060 5.050 5.050 16,600 -0.20(-3.81%)
Sep 08, 2011 4.990 5.250 4.990 5.250 350,270 +0.25(+5.00%)
Sep 07, 2011 5.000 5.000 5.000 5.000 75,800 +0.00(+0.00%)
Sep 06, 2011 5.060 5.060 5.000 5.000 14,280 -0.15(-2.91%)
Sep 02, 2011 5.150 5.150 5.060 5.150 4,210 +0.00(+0.00%)
Sep 01, 2011 5.200 5.200 5.070 5.150 14,700 -0.05(-0.96%)
Aug 31, 2011 5.210 5.210 5.180 5.200 89,700 +0.00(+0.00%)
Aug 30, 2011 5.000 5.200 5.000 5.200 1,587,200 +0.20(+4.00%)
Aug 29, 2011 5.150 5.150 5.000 5.000 105,100 -0.15(-2.91%)
Aug 26, 2011 5.450 5.450 5.140 5.150 33,825 -0.15(-2.83%)
Aug 25, 2011 5.300 5.300 5.300 5.300 1,428 +0.05(+0.95%)
Aug 24, 2011 5.240 5.310 5.020 5.250 103,130 +0.23(+4.58%)
Aug 23, 2011 5.240 5.240 5.020 5.020 2,610 -0.22(-4.20%)
Aug 22, 2011 5.100 5.240 5.020 5.240 53,700 +0.15(+2.95%)
Aug 19, 2011 5.100 5.100 5.020 5.090 29,500 +0.07(+1.39%)
Aug 18, 2011 5.070 5.250 4.990 5.020 47,890 -0.03(-0.59%)
Aug 17, 2011 5.080 5.100 5.000 5.050 338,530 +0.11(+2.23%)
Aug 16, 2011 4.850 5.010 4.850 4.940 34,840 +0.09(+1.86%)
Aug 15, 2011 5.250 5.250 4.650 4.850 257,765 +0.00(+0.00%)
Aug 12, 2011 5.000 5.350 4.850 4.850 31,670 +0.10(+2.11%)
Aug 11, 2011 4.720 4.750 4.720 4.750 64,000 +0.05(+1.06%)
Aug 10, 2011 4.750 4.850 4.700 4.700 62,600 +0.05(+1.08%)
Aug 09, 2011 4.790 5.000 4.650 4.650 284,100 +0.00(+0.00%)
Aug 08, 2011 5.400 5.400 4.250 4.650 211,500 -0.50(-9.71%)
Aug 05, 2011 5.330 5.330 5.000 5.150 7,000 -0.10(-1.90%)
Aug 04, 2011 5.300 5.300 5.250 5.250 40,020 -0.40(-7.08%)
Aug 03, 2011 5.650 5.650 5.650 5.650 13,000 -0.10(-1.74%)
Aug 02, 2011 5.310 5.750 5.250 5.750 52,680 +0.50(+9.52%)
Jul 29, 2011 5.400 5.400 5.250 5.250 121,480 +0.00(+0.00%)
Jul 28, 2011 5.250 5.250 5.250 5.250 2,700 +0.00(+0.00%)
Jul 27, 2011 5.500 5.500 5.250 5.250 172,555 -0.40(-7.08%)
Jul 26, 2011 5.650 5.650 5.650 5.650 16,160 +0.05(+0.89%)
Jul 25, 2011 5.650 5.650 5.550 5.600 35,500 -0.05(-0.88%)
Jul 22, 2011 5.650 5.650 5.650 5.650 8,600 -0.05(-0.88%)
Jul 21, 2011 5.550 6.140 5.550 5.700 178,200 +0.30(+5.56%)
Jul 20, 2011 5.290 5.500 5.290 5.400 721,250 +0.15(+2.86%)
Jul 19, 2011 5.230 5.300 5.200 5.250 260,000 +0.02(+0.38%)
Jul 18, 2011 5.050 5.230 5.050 5.230 153,550 +0.23(+4.60%)
Jul 15, 2011 5.000 5.200 4.920 5.000 179,950 +0.00(+0.00%)
Jul 14, 2011 5.050 5.050 5.000 5.000 54,800 -0.05(-0.99%)
Jul 13, 2011 5.010 5.100 5.010 5.050 57,300 +0.05(+1.00%)
Jul 12, 2011 5.050 5.050 5.000 5.000 12,000 -0.02(-0.40%)
Jul 11, 2011 5.030 5.030 5.020 5.020 3,400 +0.02(+0.40%)
Jul 08, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 07, 2011 5.000 5.150 5.000 5.000 6,490 -0.15(-2.91%)
Jul 06, 2011 5.150 5.150 5.150 5.150 12,000 +0.04(+0.78%)
Jul 05, 2011 5.100 5.110 5.100 5.110 15,900 +0.01(+0.20%)
Jul 04, 2011 5.110 5.150 5.100 5.100 18,504 +0.00(+0.00%)
Jun 30, 2011 5.100 5.150 5.100 5.100 10,539 +0.00(+0.00%)
Jun 29, 2011 5.150 5.150 5.100 5.100 27,600 -0.06(-1.16%)
Jun 28, 2011 5.160 5.160 5.160 5.160 200 -0.04(-0.77%)
Jun 27, 2011 5.230 5.230 5.200 5.200 60,939 -0.03(-0.57%)
Jun 24, 2011 5.230 5.230 5.230 5.230 600 -0.01(-0.19%)
Jun 23, 2011 5.240 5.240 5.240 5.240 1,050 +0.00(+0.00%)
Jun 22, 2011 5.250 5.250 5.240 5.240 547,776 +0.04(+0.77%)
Jun 21, 2011 5.250 5.250 5.160 5.200 109,900 -0.30(-5.45%)
Jun 20, 2011 5.640 5.500 5.500 5.500 5,210 +0.35(+6.80%)
Jun 17, 2011 5.150 5.150 5.150 5.150 10,000 +0.19(+3.83%)
Jun 16, 2011 4.990 4.990 4.960 4.960 500 -0.05(-1.00%)
Jun 15, 2011 5.010 5.010 5.010 5.010 72,695 -0.24(-4.57%)
Jun 14, 2011 5.250 5.250 5.250 5.250 1,100 +0.25(+5.00%)
Jun 13, 2011 5.130 5.130 5.000 5.000 115,500 -0.13(-2.53%)
Jun 10, 2011 5.300 5.300 5.130 5.130 66,650 -0.17(-3.21%)
Jun 09, 2011 5.160 5.300 5.160 5.300 51,000 +0.00(+0.00%)
Jun 08, 2011 5.300 5.300 5.300 5.300 500 -0.35(-6.19%)
Jun 07, 2011 5.650 5.650 5.650 5.650 69,000 +0.00(+0.00%)
Jun 06, 2011 5.600 5.650 5.600 5.650 3,250 -0.10(-1.74%)
Jun 03, 2011 5.700 5.750 5.650 5.750 10,590 +0.07(+1.23%)
May 24, 2011 5.400 5.800 5.400 5.680 125,278 +0.33(+6.17%)
May 20, 2011 5.250 5.350 5.250 5.350 5,100 +0.25(+4.90%)
May 19, 2011 5.010 5.200 5.000 5.100 69,180 -0.10(-1.92%)
May 18, 2011 5.000 5.200 5.000 5.200 14,424 +0.20(+4.00%)
May 17, 2011 4.950 5.000 4.850 5.000 53,100 -0.10(-1.96%)
May 16, 2011 5.020 5.150 5.000 5.100 3,350 -0.05(-0.97%)
May 13, 2011 5.200 5.200 5.150 5.150 2,500 +0.00(+0.00%)
May 12, 2011 5.150 5.150 5.020 5.150 13,600 +0.00(+0.00%)
May 11, 2011 5.250 5.300 5.150 5.150 72,570 -0.10(-1.90%)
May 10, 2011 5.300 5.300 5.250 5.250 900 -0.05(-0.94%)
May 09, 2011 5.250 5.330 5.250 5.300 158,960 +0.14(+2.71%)
May 06, 2011 5.130 5.220 5.130 5.160 128,200 +0.05(+0.98%)
May 05, 2011 5.500 5.500 5.020 5.110 76,850 -0.19(-3.58%)
May 04, 2011 5.250 5.300 5.250 5.300 25,700 +0.05(+0.95%)
May 03, 2011 5.300 5.330 5.250 5.250 49,600 -0.07(-1.32%)
May 02, 2011 5.400 5.320 5.320 5.320 33,455 -0.18(-3.27%)
Apr 29, 2011 5.690 5.690 5.500 5.500 8,450 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.500 5.500 4,290 +0.00(+0.00%)
Apr 27, 2011 5.800 5.800 5.260 5.500 38,840 +0.00(+0.00%)
Apr 26, 2011 5.600 5.800 5.500 5.500 416,450 -0.10(-1.79%)
Apr 25, 2011 5.550 5.600 5.450 5.600 544,400 +0.10(+1.82%)
Apr 21, 2011 5.500 5.600 5.500 5.500 110,100 +0.00(+0.00%)
Apr 20, 2011 5.500 5.500 5.400 5.500 293,745 +0.00(+0.00%)
Apr 19, 2011 6.000 6.000 5.500 5.500 339,885 +0.00(+0.00%)
Apr 18, 2011 5.500 5.750 5.500 5.500 167,880 +0.00(+0.00%)
Apr 15, 2011 5.450 5.500 5.350 5.500 302,325 +0.05(+0.92%)
Apr 14, 2011 5.350 5.450 5.350 5.450 188,650 +0.10(+1.87%)
Apr 13, 2011 5.240 5.450 5.200 5.350 156,550 +0.35(+7.00%)
Apr 12, 2011 5.440 5.440 5.000 5.000 41,000 -0.42(-7.75%)
Apr 11, 2011 5.490 5.490 4.900 5.420 107,080 +0.32(+6.27%)
Apr 08, 2011 4.970 5.250 4.970 5.100 225,050 +0.35(+7.37%)
Apr 07, 2011 4.730 5.000 4.730 4.750 55,000 -0.25(-5.00%)
Apr 06, 2011 4.950 5.000 4.850 5.000 225,250 +0.05(+1.01%)
Apr 05, 2011 4.850 4.950 4.750 4.950 136,190 +0.05(+1.02%)
Apr 04, 2011 4.850 4.900 4.800 4.900 9,722 +0.05(+1.03%)
Apr 01, 2011 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 31, 2011 4.850 4.850 4.800 4.850 8,700 +0.00(+0.00%)
Mar 30, 2011 4.850 5.000 4.850 4.850 5,000 +0.00(+0.00%)
Mar 29, 2011 5.050 5.050 4.850 4.850 35,040 -0.16(-3.19%)
Mar 28, 2011 5.000 5.100 5.000 5.010 64,000 -0.09(-1.76%)
Mar 25, 2011 4.850 5.100 4.850 5.100 235,630 +0.40(+8.51%)
Mar 24, 2011 4.550 4.750 4.540 4.700 40,445 +0.10(+2.17%)
Mar 23, 2011 4.500 4.600 4.450 4.600 62,500 +0.05(+1.10%)
Mar 22, 2011 4.500 4.600 4.500 4.550 58,545 +0.00(+0.00%)
Mar 21, 2011 4.740 4.550 4.500 4.550 67,925 -0.10(-2.15%)
Mar 18, 2011 4.300 4.720 4.300 4.650 189,234 +0.35(+8.14%)
Mar 17, 2011 4.000 4.300 4.000 4.300 160,900 +0.15(+3.61%)
Mar 16, 2011 4.250 4.450 4.150 4.150 42,600 +0.15(+3.75%)
Mar 15, 2011 4.000 4.550 4.000 4.000 38,500 +0.00(+0.00%)
Mar 14, 2011 4.160 4.250 4.000 4.000 795,600 +0.00(+0.00%)
Mar 11, 2011 4.050 4.100 4.000 4.000 992,920 +0.00(+0.00%)
Mar 10, 2011 4.000 4.000 4.000 4.000 54,000 -0.20(-4.76%)
Mar 09, 2011 4.200 4.200 4.000 4.200 57,500 -0.05(-1.18%)
Mar 08, 2011 4.250 4.250 4.250 4.250 500 -0.35(-7.61%)
Mar 07, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 04, 2011 4.640 4.650 4.550 4.600 65,100 +0.10(+2.22%)
Mar 03, 2011 4.500 4.750 4.480 4.500 88,500 +0.25(+5.88%)
Mar 02, 2011 4.300 4.300 4.250 4.250 59,000 +0.00(+0.00%)
Mar 01, 2011 4.250 4.250 4.250 4.250 163,450 +0.00(+0.00%)
Feb 28, 2011 4.100 4.250 4.100 4.250 58,500 +0.24(+5.99%)
Feb 25, 2011 4.010 4.010 4.010 4.010 1,460 +0.01(+0.25%)
Feb 24, 2011 4.100 4.100 4.000 4.000 9,402 +0.00(+0.00%)
Feb 23, 2011 4.250 4.250 4.000 4.000 25,750 -0.10(-2.44%)
Feb 22, 2011 4.250 4.250 4.100 4.100 2,300 -0.15(-3.53%)
Feb 18, 2011 4.250 4.250 4.250 4.250 12,000 -0.05(-1.16%)
Feb 17, 2011 4.300 4.300 4.300 4.300 200 +0.15(+3.61%)
Feb 16, 2011 4.000 4.150 4.000 4.150 21,500 +0.00(+0.00%)
Feb 15, 2011 4.150 4.150 4.150 4.150 53,900 +0.15(+3.75%)
Feb 14, 2011 4.000 4.250 3.900 4.000 47,764 +0.35(+9.59%)
Feb 11, 2011 3.650 3.650 3.650 3.650 43,500 +0.00(+0.00%)
Feb 10, 2011 3.650 3.650 3.650 3.650 106,500 +0.15(+4.29%)
Feb 09, 2011 3.500 3.500 3.450 3.500 76,710 +0.00(+0.00%)
Feb 08, 2011 3.330 3.600 3.200 3.500 58,000 +0.17(+5.11%)
Feb 07, 2011 3.350 3.350 3.220 3.330 21,800 -0.02(-0.60%)
Feb 04, 2011 3.200 3.490 3.200 3.350 36,200 +0.15(+4.69%)
Feb 03, 2011 3.480 3.480 3.100 3.200 87,200 -0.10(-3.03%)
Feb 02, 2011 3.000 3.340 3.000 3.300 224,990 +0.20(+6.45%)
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.