Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.320 1.360 1.320 1.360 7,100 +0.06(+4.62%)
Jun 29, 2011 1.290 1.340 1.270 1.300 45,600 +0.03(+2.36%)
Jun 28, 2011 1.280 1.280 1.270 1.270 9,200 -0.03(-2.31%)
Jun 27, 2011 1.290 1.300 1.290 1.300 2,000 -0.06(-4.41%)
Jun 24, 2011 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 23, 2011 1.300 1.360 1.300 1.360 32,588 +0.01(+0.74%)
Jun 22, 2011 1.320 1.350 1.320 1.350 6,400 +0.01(+0.75%)
Jun 21, 2011 1.340 1.350 1.340 1.340 12,300 +0.02(+1.52%)
Jun 20, 2011 1.340 1.320 1.320 1.320 20,219 -0.02(-1.49%)
Jun 17, 2011 1.330 1.340 1.330 1.340 6,175 +0.01(+0.75%)
Jun 16, 2011 1.340 1.340 1.330 1.330 8,167 -0.05(-3.62%)
Jun 15, 2011 1.340 1.380 1.340 1.380 4,008 -0.03(-2.13%)
Jun 14, 2011 1.350 1.410 1.350 1.410 3,200 +0.02(+1.44%)
Jun 13, 2011 1.380 1.400 1.380 1.390 8,000 -0.01(-0.71%)
Jun 10, 2011 1.400 1.400 1.400 1.400 19,897 -0.03(-2.10%)
Jun 09, 2011 1.400 1.470 1.400 1.430 24,300 -0.01(-0.69%)
Jun 08, 2011 1.450 1.450 1.380 1.440 30,270 -0.02(-1.37%)
Jun 07, 2011 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 06, 2011 1.450 1.460 1.450 1.460 9,529 +0.00(+0.00%)
Jun 03, 2011 1.460 1.460 1.460 1.460 14,200 -0.03(-2.01%)
May 24, 2011 1.470 1.490 1.450 1.490 10,550 -0.01(-0.67%)
May 20, 2011 1.500 1.500 1.500 1.500 400 -0.02(-1.32%)
May 19, 2011 1.480 1.520 1.480 1.520 9,000 +0.04(+2.70%)
May 18, 2011 1.480 1.480 1.480 1.480 2,000 -0.02(-1.33%)
May 17, 2011 1.500 1.500 1.480 1.500 39,179 -0.01(-0.66%)
May 16, 2011 1.500 1.510 1.500 1.510 6,700 +0.00(+0.00%)
May 13, 2011 1.520 1.520 1.500 1.510 32,150 -0.01(-0.66%)
May 12, 2011 1.540 1.540 1.520 1.520 8,100 -0.03(-1.94%)
May 11, 2011 1.530 1.550 1.530 1.550 20,300 +0.04(+2.65%)
May 10, 2011 1.540 1.540 1.510 1.510 7,450 -0.02(-1.31%)
May 09, 2011 1.550 1.550 1.530 1.530 3,400 -0.09(-5.56%)
May 06, 2011 1.530 1.620 1.530 1.620 14,000 +0.10(+6.58%)
May 05, 2011 1.520 1.560 1.510 1.520 9,500 -0.04(-2.56%)
May 04, 2011 1.530 1.560 1.530 1.560 5,590 +0.01(+0.65%)
May 03, 2011 1.550 1.550 1.550 1.550 4,450 -0.04(-2.52%)
May 02, 2011 1.580 1.590 1.590 1.590 30,405 +0.01(+0.63%)
Apr 29, 2011 1.580 1.580 1.580 1.580 5,600 -0.01(-0.63%)
Apr 28, 2011 1.590 1.600 1.590 1.590 7,400 -0.01(-0.63%)
Apr 27, 2011 1.600 1.650 1.600 1.600 4,250 +0.01(+0.63%)
Apr 26, 2011 1.600 1.600 1.590 1.590 1,700 -0.05(-3.05%)
Apr 25, 2011 1.600 1.640 1.600 1.640 3,000 +0.08(+5.13%)
Apr 21, 2011 1.560 1.560 1.550 1.560 11,890 +0.00(+0.00%)
Apr 20, 2011 1.560 1.560 1.560 1.560 15,620 +0.00(+0.00%)
Apr 19, 2011 1.600 1.600 1.560 1.560 4,070 -0.04(-2.50%)
Apr 18, 2011 1.600 1.600 1.600 1.600 13,950 +0.00(+0.00%)
Apr 15, 2011 1.610 1.610 1.600 1.600 9,500 +0.00(+0.00%)
Apr 14, 2011 1.600 1.600 1.600 1.600 1,000 -0.01(-0.62%)
Apr 13, 2011 1.610 1.610 1.610 1.610 2,300 +0.01(+0.63%)
Apr 12, 2011 1.600 1.600 1.600 1.600 4,400 -0.02(-1.23%)
Apr 11, 2011 1.600 1.620 1.590 1.620 11,100 +0.06(+3.85%)
Apr 08, 2011 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 07, 2011 1.570 1.580 1.550 1.560 13,000 -0.02(-1.27%)
Apr 06, 2011 1.600 1.600 1.580 1.580 10,700 +0.02(+1.28%)
Apr 05, 2011 1.570 1.570 1.560 1.560 7,100 -0.03(-1.89%)
Apr 04, 2011 1.590 1.590 1.590 1.590 1,100 +0.03(+1.92%)
Apr 01, 2011 1.590 1.590 1.550 1.560 37,500 -0.04(-2.50%)
Mar 31, 2011 1.540 1.600 1.540 1.600 7,600 +0.06(+3.90%)
Mar 30, 2011 1.540 1.540 1.540 1.540 1,000 +0.01(+0.65%)
Mar 29, 2011 1.530 1.530 1.530 1.530 500 +0.00(+0.00%)
Mar 28, 2011 1.540 1.540 1.530 1.530 9,700 -0.01(-0.65%)
Mar 25, 2011 1.540 1.540 1.540 1.540 3,000 -0.02(-1.28%)
Mar 24, 2011 1.540 1.560 1.540 1.560 5,800 +0.03(+1.96%)
Mar 23, 2011 1.520 1.560 1.520 1.530 44,300 -0.01(-0.65%)
Mar 22, 2011 1.550 1.550 1.540 1.540 8,500 -0.04(-2.53%)
Mar 21, 2011 1.540 1.580 1.580 1.580 1,662 +0.05(+3.27%)
Mar 18, 2011 1.520 1.530 1.520 1.530 3,518 +0.02(+1.32%)
Mar 17, 2011 1.490 1.510 1.490 1.510 3,100 +0.02(+1.34%)
Mar 16, 2011 1.480 1.550 1.460 1.490 12,000 +0.00(+0.00%)
Mar 15, 2011 1.540 1.570 1.470 1.490 147,105 -0.09(-5.70%)
Mar 14, 2011 1.600 1.600 1.560 1.580 1,300 -0.10(-5.95%)
Mar 11, 2011 1.590 1.680 1.590 1.680 4,000 +0.13(+8.39%)
Mar 10, 2011 1.590 1.590 1.550 1.550 5,100 -0.05(-3.13%)
Mar 09, 2011 1.600 1.600 1.600 1.600 4,774 -0.01(-0.62%)
Mar 08, 2011 1.630 1.630 1.600 1.610 33,446 +0.00(+0.00%)
Mar 07, 2011 1.650 1.650 1.610 1.610 8,946 -0.07(-4.17%)
Mar 04, 2011 1.670 1.680 1.620 1.680 13,217 -0.02(-1.18%)
Mar 03, 2011 1.700 1.700 1.680 1.700 13,800 +0.00(+0.00%)
Mar 02, 2011 1.710 1.760 1.700 1.700 12,000 +0.00(+0.00%)
Mar 01, 2011 1.710 1.710 1.660 1.700 9,200 +0.00(+0.00%)
Feb 28, 2011 1.700 1.710 1.700 1.700 5,000 -0.03(-1.73%)
Feb 25, 2011 1.730 1.740 1.730 1.730 9,100 -0.04(-2.26%)
Feb 24, 2011 1.730 1.770 1.710 1.770 21,250 +0.04(+2.31%)
Feb 23, 2011 1.750 1.830 1.730 1.730 10,760 -0.02(-1.14%)
Feb 22, 2011 1.720 1.760 1.720 1.750 14,399 -0.05(-2.78%)
Feb 18, 2011 1.790 1.800 1.790 1.800 6,100 +0.01(+0.56%)
Feb 17, 2011 1.880 1.880 1.780 1.790 13,700 +0.02(+1.13%)
Feb 16, 2011 1.740 1.780 1.740 1.770 98,000 +0.00(+0.00%)
Feb 15, 2011 1.740 1.780 1.740 1.770 67,150 +0.04(+2.31%)
Feb 14, 2011 1.710 1.730 1.700 1.730 32,970 +0.01(+0.58%)
Feb 11, 2011 1.720 1.720 1.720 1.720 7,000 -0.03(-1.71%)
Feb 10, 2011 1.720 1.770 1.720 1.750 8,200 +0.02(+1.16%)
Feb 09, 2011 1.700 1.740 1.680 1.730 13,600 +0.03(+1.76%)
Feb 08, 2011 1.750 1.750 1.700 1.700 23,790 -0.09(-5.03%)
Feb 07, 2011 1.740 1.790 1.740 1.790 25,960 +0.09(+5.29%)
Feb 04, 2011 1.680 1.760 1.670 1.700 16,165 +0.00(+0.00%)
Feb 03, 2011 1.670 1.780 1.670 1.700 17,000 +0.03(+1.80%)
Feb 02, 2011 1.700 1.750 1.670 1.670 18,750 -0.05(-2.91%)
Feb 01, 2011 1.700 1.750 1.690 1.720 48,300 +0.12(+7.50%)
Jan 31, 2011 1.600 1.600 1.600 1.600 400 -0.02(-1.23%)
Jan 28, 2011 1.610 1.690 1.600 1.620 36,630 -0.06(-3.57%)
Jan 27, 2011 1.650 1.680 1.650 1.680 7,400 +0.03(+1.82%)
Jan 26, 2011 1.700 1.700 1.650 1.650 11,600 -0.06(-3.51%)
Jan 25, 2011 1.710 1.720 1.710 1.710 14,400 -0.02(-1.16%)
Jan 24, 2011 1.700 1.760 1.700 1.730 6,355 -0.01(-0.57%)
Jan 21, 2011 1.710 1.750 1.710 1.740 4,400 +0.09(+5.45%)
Jan 20, 2011 1.700 1.700 1.650 1.650 18,500 -0.05(-2.94%)
Jan 19, 2011 1.750 1.750 1.700 1.700 17,130 -0.07(-3.95%)
Jan 18, 2011 1.700 1.770 1.700 1.770 13,300 +0.01(+0.57%)
Jan 17, 2011 1.710 1.760 1.700 1.760 22,500 +0.05(+2.92%)
Jan 14, 2011 1.660 1.710 1.610 1.710 24,717 +0.06(+3.64%)
Jan 13, 2011 1.650 1.650 1.620 1.650 4,600 +0.03(+1.85%)
Jan 12, 2011 1.620 1.650 1.610 1.620 13,100 +0.00(+0.00%)
Jan 11, 2011 1.600 1.620 1.580 1.620 20,385 +0.03(+1.89%)
Jan 10, 2011 1.550 1.590 1.550 1.590 3,100 +0.02(+1.27%)
Jan 07, 2011 1.560 1.590 1.560 1.570 12,600 +0.00(+0.00%)
Jan 06, 2011 1.570 1.570 1.570 1.570 1,500 -0.01(-0.63%)
Jan 05, 2011 1.580 1.600 1.580 1.580 4,800 +0.03(+1.94%)
Jan 04, 2011 1.600 1.600 1.550 1.550 5,606 -0.05(-3.13%)
Dec 31, 2010 1.550 1.600 1.550 1.600 17,100 +0.02(+1.27%)
Dec 30, 2010 1.540 1.580 1.540 1.580 2,500 -0.05(-3.07%)
Dec 29, 2010 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 24, 2010 1.550 1.630 1.530 1.630 11,710 +0.06(+3.82%)
Dec 23, 2010 1.540 1.580 1.540 1.570 26,261 -0.01(-0.63%)
Dec 22, 2010 1.590 1.590 1.570 1.580 16,700 +0.00(+0.00%)
Dec 21, 2010 1.590 1.590 1.580 1.580 32,120 +0.03(+1.94%)
Dec 20, 2010 1.520 1.570 1.500 1.550 46,550 -0.03(-1.90%)
Dec 17, 2010 1.560 1.580 1.550 1.580 20,940 -0.01(-0.63%)
Dec 16, 2010 1.580 1.620 1.570 1.590 81,100 +0.01(+0.63%)
Dec 15, 2010 1.510 1.600 1.510 1.580 17,750 -0.04(-2.47%)
Dec 14, 2010 1.550 1.650 1.550 1.620 27,800 -0.01(-0.61%)
Dec 13, 2010 1.540 1.650 1.540 1.630 47,456 +0.06(+3.82%)
Dec 10, 2010 1.580 1.580 1.560 1.570 46,900 -0.01(-0.63%)
Dec 09, 2010 1.530 1.600 1.530 1.580 52,950 +0.03(+1.94%)
Dec 08, 2010 1.510 1.550 1.510 1.550 68,100 +0.02(+1.31%)
Dec 07, 2010 1.490 1.550 1.490 1.530 109,660 +0.00(+0.00%)
Dec 06, 2010 1.530 1.530 1.530 1.530 18,700 -0.01(-0.65%)
Dec 03, 2010 1.490 1.540 1.490 1.540 17,300 +0.00(+0.00%)
Dec 02, 2010 1.550 1.580 1.530 1.540 43,400 +0.01(+0.65%)
Dec 01, 2010 1.510 1.580 1.510 1.530 54,660 +0.05(+3.38%)
Nov 30, 2010 1.470 1.500 1.470 1.480 15,125 -0.02(-1.33%)
Nov 29, 2010 1.500 1.540 1.500 1.500 20,480 -0.02(-1.32%)
Nov 26, 2010 1.510 1.530 1.510 1.520 13,169 -0.01(-0.65%)
Nov 25, 2010 1.510 1.530 1.500 1.530 41,325 -0.02(-1.29%)
Nov 24, 2010 1.560 1.570 1.550 1.550 33,050 +0.00(+0.00%)
Nov 23, 2010 1.520 1.560 1.520 1.550 38,720 -0.04(-2.52%)
Nov 22, 2010 1.540 1.620 1.540 1.590 37,800 -0.06(-3.64%)
Nov 19, 2010 1.610 1.670 1.610 1.650 16,410 -0.03(-1.79%)
Nov 18, 2010 1.610 1.680 1.610 1.680 14,100 +0.05(+3.07%)
Nov 17, 2010 1.610 1.630 1.610 1.630 36,435 +0.01(+0.62%)
Nov 16, 2010 1.570 1.650 1.570 1.620 26,430 -0.02(-1.22%)
Nov 15, 2010 1.650 1.650 1.620 1.640 15,600 -0.04(-2.38%)
Nov 12, 2010 1.660 1.690 1.660 1.680 27,500 +0.00(+0.00%)
Nov 11, 2010 1.660 1.680 1.660 1.680 7,440 -0.03(-1.75%)
Nov 10, 2010 1.680 1.710 1.680 1.710 19,000 +0.03(+1.79%)
Nov 09, 2010 1.670 1.750 1.670 1.680 7,910 -0.03(-1.75%)
Nov 08, 2010 1.710 1.720 1.710 1.710 29,005 +0.00(+0.00%)
Nov 05, 2010 1.710 1.720 1.710 1.710 13,600 +0.00(+0.00%)
Nov 04, 2010 1.650 1.730 1.650 1.710 24,300 +0.06(+3.64%)
Nov 03, 2010 1.630 1.670 1.620 1.650 17,670 +0.06(+3.77%)
Nov 02, 2010 1.600 1.620 1.590 1.590 11,550 -0.02(-1.24%)
Nov 01, 2010 1.600 1.750 1.580 1.610 19,000 -0.02(-1.23%)
Oct 29, 2010 1.580 1.630 1.580 1.630 6,275 +0.05(+3.16%)
Oct 28, 2010 1.600 1.600 1.580 1.580 12,320 -0.02(-1.25%)
Oct 27, 2010 1.560 1.600 1.560 1.600 19,000 -0.02(-1.23%)
Oct 25, 2010 1.640 1.640 1.620 1.620 17,624 -0.01(-0.61%)
Oct 22, 2010 1.600 1.630 1.600 1.630 7,905 +0.02(+1.24%)
Oct 21, 2010 1.610 1.610 1.610 1.610 21,000 -0.04(-2.42%)
Oct 20, 2010 1.600 1.650 1.590 1.650 23,800 +0.05(+3.12%)
Oct 19, 2010 1.600 1.600 1.600 1.600 2,500 -0.05(-3.03%)
Oct 18, 2010 1.600 1.650 1.600 1.650 12,900 +0.01(+0.61%)
Oct 15, 2010 1.630 1.680 1.630 1.640 37,900 +0.00(+0.00%)
Oct 14, 2010 1.650 1.670 1.640 1.640 29,600 -0.02(-1.20%)
Oct 13, 2010 1.660 1.670 1.660 1.660 3,200 +0.00(+0.00%)
Oct 12, 2010 1.670 1.670 1.660 1.660 24,657 -0.01(-0.60%)
Oct 08, 2010 1.650 1.680 1.650 1.670 8,749 -0.02(-1.18%)
Oct 07, 2010 1.680 1.690 1.680 1.690 13,900 -0.02(-1.17%)
Oct 06, 2010 1.710 1.710 1.700 1.710 15,051 -0.01(-0.58%)
Oct 05, 2010 1.690 1.730 1.660 1.720 34,600 +0.06(+3.61%)
Oct 04, 2010 1.680 1.680 1.620 1.660 7,400 -0.02(-1.19%)
Oct 01, 2010 1.660 1.680 1.660 1.680 16,378 -0.02(-1.18%)
Sep 30, 2010 1.700 1.700 1.700 1.700 3,000 -0.01(-0.58%)
Sep 29, 2010 1.710 1.710 1.700 1.710 17,574 +0.00(+0.00%)
Sep 28, 2010 1.670 1.710 1.670 1.710 8,440 -0.01(-0.58%)
Sep 27, 2010 1.700 1.740 1.700 1.720 22,250 -0.03(-1.71%)
Sep 24, 2010 1.670 1.750 1.670 1.750 13,700 +0.06(+3.55%)
Sep 23, 2010 1.680 1.700 1.680 1.690 3,750 -0.02(-1.17%)
Sep 22, 2010 1.730 1.730 1.700 1.710 18,900 -0.03(-1.72%)
Sep 21, 2010 1.730 1.790 1.730 1.740 14,150 -0.01(-0.57%)
Sep 20, 2010 1.720 1.790 1.720 1.750 5,100 +0.03(+1.74%)
Sep 17, 2010 1.750 1.750 1.710 1.720 10,050 -0.03(-1.71%)
Sep 15, 2010 1.610 1.790 1.610 1.750 12,597 -0.01(-0.57%)
Sep 14, 2010 1.690 1.760 1.690 1.760 8,320 +0.02(+1.15%)
Sep 13, 2010 1.750 1.750 1.740 1.740 17,947 +0.03(+1.75%)
Sep 10, 2010 1.690 1.750 1.690 1.710 20,525 -0.01(-0.58%)
Sep 09, 2010 1.700 1.750 1.700 1.720 22,455 +0.04(+2.38%)
Sep 08, 2010 1.640 1.700 1.640 1.680 14,980 +0.01(+0.60%)
Sep 07, 2010 1.620 1.670 1.620 1.670 11,630 -0.04(-2.34%)
Sep 03, 2010 1.640 1.750 1.640 1.710 79,906 +0.06(+3.64%)
Sep 02, 2010 1.630 1.660 1.630 1.650 11,569 +0.00(+0.00%)
Sep 01, 2010 1.540 1.690 1.540 1.650 16,550 +0.07(+4.43%)
Aug 31, 2010 1.530 1.580 1.530 1.580 15,600 +0.02(+1.28%)
Aug 30, 2010 1.580 1.580 1.530 1.560 12,100 -0.04(-2.50%)
Aug 27, 2010 1.570 1.600 1.570 1.600 5,500 +0.04(+2.56%)
Aug 26, 2010 1.520 1.630 1.520 1.560 20,500 +0.01(+0.65%)
Aug 25, 2010 1.540 1.570 1.540 1.550 15,340 +0.01(+0.65%)
Aug 24, 2010 1.550 1.620 1.500 1.540 8,260 -0.11(-6.67%)
Aug 23, 2010 1.670 1.670 1.650 1.650 2,800 +0.03(+1.85%)
Aug 20, 2010 1.580 1.650 1.580 1.620 15,057 -0.04(-2.41%)
Aug 19, 2010 1.650 1.660 1.650 1.660 17,000 -0.01(-0.60%)
Aug 18, 2010 1.660 1.670 1.660 1.670 7,700 -0.01(-0.60%)
Aug 17, 2010 1.650 1.740 1.650 1.680 15,835 +0.00(+0.00%)
Aug 16, 2010 1.650 1.700 1.650 1.680 32,200 -0.01(-0.59%)
Aug 13, 2010 1.610 1.700 1.610 1.690 12,856 +0.01(+0.60%)
Aug 12, 2010 1.600 1.710 1.600 1.680 19,250 -0.02(-1.18%)
Aug 11, 2010 1.700 1.710 1.700 1.700 10,370 -0.13(-7.10%)
Aug 10, 2010 1.760 1.840 1.760 1.830 9,700 -0.06(-3.17%)
Aug 09, 2010 1.690 1.890 1.690 1.890 29,015 +0.17(+9.88%)
Aug 06, 2010 1.720 1.720 1.720 1.720 2,500 -0.03(-1.71%)
Aug 05, 2010 1.800 1.800 1.740 1.750 7,500 -0.02(-1.13%)
Aug 04, 2010 1.670 1.850 1.670 1.770 14,565 +0.04(+2.31%)
Aug 03, 2010 1.730 1.750 1.730 1.730 8,150 +0.08(+4.85%)
Jul 30, 2010 1.650 1.650 1.650 1.650 3,550 -0.04(-2.37%)
Jul 29, 2010 1.630 1.690 1.630 1.690 27,300 +0.01(+0.60%)
Jul 28, 2010 1.710 1.720 1.660 1.680 25,400 -0.09(-5.08%)
Jul 27, 2010 1.700 1.800 1.690 1.770 20,740 +0.13(+7.93%)
Jul 26, 2010 1.610 1.710 1.610 1.640 18,380 +0.03(+1.86%)
Jul 23, 2010 1.540 1.610 1.540 1.610 10,780 +0.00(+0.00%)
Jul 22, 2010 1.530 1.610 1.530 1.610 5,065 +0.11(+7.33%)
Jul 21, 2010 1.460 1.510 1.400 1.500 54,100 -0.01(-0.66%)
Jul 20, 2010 1.470 1.510 1.470 1.510 9,500 +0.00(+0.00%)
Jul 19, 2010 1.470 1.520 1.470 1.510 18,880 -0.01(-0.66%)
Jul 16, 2010 1.520 1.520 1.500 1.520 25,957 -0.05(-3.18%)
Jul 15, 2010 1.580 1.580 1.570 1.570 6,150 -0.02(-1.26%)
Jul 14, 2010 1.640 1.640 1.590 1.590 9,908 -0.05(-3.05%)
Jul 13, 2010 1.480 1.640 1.480 1.640 22,840 +0.14(+9.33%)
Jul 12, 2010 1.430 1.550 1.430 1.500 10,616 +0.04(+2.74%)
Jul 09, 2010 1.500 1.540 1.460 1.460 11,510 +0.00(+0.00%)
Jul 08, 2010 1.500 1.500 1.450 1.460 6,750 -0.02(-1.35%)
Jul 07, 2010 1.410 1.480 1.410 1.480 13,694 +0.03(+2.07%)
Jul 06, 2010 1.370 1.450 1.370 1.450 4,840 +0.09(+6.62%)
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.
 
bottom clear