Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.523 2.577 2.487 2.506 5,716,280 -0.01(-0.29%)
Jan 28, 2010 2.582 2.591 2.460 2.514 6,540,171 -0.06(-2.27%)
Jan 27, 2010 2.518 2.584 2.428 2.572 6,631,052 +0.05(+2.13%)
Jan 26, 2010 2.616 2.628 2.509 2.518 11,213,289 -0.09(-3.63%)
Jan 25, 2010 2.604 2.635 2.560 2.613 7,365,916 +0.00(+0.19%)
Jan 22, 2010 2.691 2.711 2.594 2.608 11,132,818 -0.09(-3.34%)
Jan 21, 2010 2.774 2.774 2.660 2.699 11,124,903 -0.06(-2.03%)
Jan 20, 2010 2.754 2.762 2.703 2.754 6,580,471 -0.01(-0.35%)
Jan 19, 2010 2.706 2.771 2.701 2.764 6,193,496 +0.06(+2.34%)
Jan 15, 2010 2.737 2.701 2.701 2.701 5,804,503 -0.04(-1.33%)
Jan 14, 2010 2.689 2.747 2.677 2.737 4,760,288 +0.02(+0.72%)
Jan 13, 2010 2.674 2.725 2.628 2.718 4,411,015 +0.05(+1.82%)
Jan 12, 2010 2.684 2.708 2.630 2.669 8,328,483 -0.04(-1.35%)
Jan 11, 2010 2.686 2.720 2.647 2.706 7,909,136 +0.05(+1.92%)
Jan 08, 2010 2.599 2.657 2.591 2.655 5,000,572 +0.04(+1.58%)
Jan 07, 2010 2.574 2.626 2.543 2.613 7,723,987 +0.02(+0.85%)
Jan 06, 2010 2.555 2.616 2.538 2.591 13,289,525 +0.04(+1.62%)
Jan 05, 2010 2.424 2.562 2.402 2.550 16,413,485 +0.14(+5.64%)
Jan 04, 2010 2.321 2.419 2.321 2.414 12,239,027 +0.09(+3.98%)
Dec 31, 2009 2.370 2.321 2.321 2.321 7,548,648 -0.05(-2.15%)
Dec 30, 2009 2.353 2.372 2.324 2.372 5,884,296 +0.03(+1.14%)
Dec 29, 2009 2.324 2.355 2.316 2.346 2,897,406 +0.02(+0.94%)
Dec 28, 2009 2.358 2.358 2.312 2.324 3,923,279 -0.02(-1.04%)
Dec 24, 2009 2.329 2.355 2.329 2.348 1,876,793 +0.02(+0.94%)
Dec 23, 2009 2.341 2.358 2.314 2.326 4,619,507 -0.01(-0.62%)
Dec 22, 2009 2.299 2.368 2.299 2.341 5,975,876 +0.05(+2.12%)
Dec 21, 2009 2.290 2.370 2.282 2.292 8,268,141 +0.00(+0.21%)
Dec 18, 2009 2.329 2.336 2.285 2.287 13,614,111 -0.03(-1.16%)
Dec 17, 2009 2.334 2.360 2.302 2.314 6,069,203 -0.06(-2.36%)
Dec 16, 2009 2.336 2.375 2.307 2.370 9,955,446 +0.06(+2.53%)
Dec 15, 2009 2.358 2.363 2.312 2.312 9,559,281 -0.12(-4.90%)
Dec 14, 2009 2.421 2.436 2.392 2.431 10,136,321 +0.02(+0.91%)
Dec 11, 2009 2.402 2.409 2.385 2.409 11,362,224 +0.01(+0.30%)
Dec 10, 2009 2.341 2.416 2.341 2.402 63,779,548 +0.01(+0.51%)
Dec 09, 2009 2.411 2.424 2.326 2.389 10,619,696 -0.07(-2.77%)
Dec 08, 2009 2.436 2.501 2.428 2.458 6,094,403 +0.01(+0.30%)
Dec 07, 2009 2.465 2.548 2.441 2.450 8,668,127 -0.01(-0.49%)
Dec 04, 2009 2.407 2.462 2.355 2.462 9,975,645 +0.12(+5.20%)
Dec 03, 2009 2.365 2.404 2.329 2.341 6,008,396 -0.02(-0.72%)
Dec 02, 2009 2.336 2.365 2.316 2.358 4,383,908 +0.03(+1.15%)
Dec 01, 2009 2.353 2.370 2.309 2.331 5,851,357 -0.01(-0.42%)
Nov 30, 2009 2.290 2.341 2.265 2.341 5,193,320 +0.06(+2.67%)
Nov 27, 2009 2.278 2.343 2.275 2.280 3,094,288 -0.06(-2.50%)
Nov 25, 2009 2.365 2.365 2.331 2.338 2,322,286 -0.02(-0.72%)
Nov 24, 2009 2.309 2.355 2.290 2.355 3,828,395 +0.05(+2.33%)
Nov 23, 2009 2.314 2.346 2.290 2.302 4,602,144 +0.03(+1.39%)
Nov 20, 2009 2.304 2.316 2.256 2.270 5,042,302 -0.05(-2.00%)
Nov 19, 2009 2.334 2.347 2.292 2.316 4,848,157 -0.04(-1.75%)
Nov 18, 2009 2.336 2.363 2.299 2.358 4,885,082 +0.02(+0.94%)
Nov 17, 2009 2.280 2.351 2.280 2.336 4,573,425 +0.04(+1.69%)
Nov 16, 2009 2.258 2.334 2.251 2.297 6,891,848 +0.06(+2.61%)
Nov 13, 2009 2.222 2.258 2.192 2.239 3,555,167 +0.03(+1.32%)
Nov 12, 2009 2.246 2.275 2.197 2.209 3,779,005 -0.04(-1.73%)
Nov 11, 2009 2.226 2.253 2.202 2.248 4,522,050 +0.05(+2.33%)
Nov 10, 2009 2.192 2.226 2.190 2.197 5,848,862 -0.02(-0.77%)
Nov 09, 2009 2.251 2.263 2.202 2.214 7,801,487 +0.01(+0.55%)
Nov 06, 2009 2.268 2.273 2.183 2.202 12,241,793 -0.07(-2.90%)
Nov 05, 2009 2.190 2.290 2.188 2.268 6,962,872 +0.11(+5.19%)
Nov 04, 2009 2.170 2.212 2.151 2.156 7,166,416 +0.01(+0.57%)
Nov 03, 2009 2.168 2.173 2.115 2.144 8,834,656 -0.04(-1.78%)
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.