Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.236 2.267 2.201 2.202 6,236,738 -0.03(-1.54%)
Feb 28, 2012 2.230 2.255 2.220 2.236 3,136,273 +0.01(+0.28%)
Feb 27, 2012 2.223 2.245 2.205 2.230 2,578,716 +0.00(+0.00%)
Feb 24, 2012 2.261 2.262 2.227 2.230 3,191,097 -0.04(-1.66%)
Feb 23, 2012 2.214 2.267 2.211 2.267 4,896,289 +0.05(+2.26%)
Feb 22, 2012 2.242 2.255 2.214 2.217 3,356,445 -0.03(-1.12%)
Feb 21, 2012 2.249 2.261 2.223 2.242 5,570,722 -0.02(-0.69%)
Feb 17, 2012 2.258 2.261 2.239 2.258 3,878,222 +0.00(+0.14%)
Feb 16, 2012 2.214 2.258 2.208 2.255 6,509,128 +0.03(+1.41%)
Feb 15, 2012 2.205 2.249 2.202 2.223 12,156,323 +0.03(+1.43%)
Feb 14, 2012 2.216 2.220 2.177 2.192 13,588,828 -0.01(-0.28%)
Feb 13, 2012 2.165 2.201 2.149 2.198 10,842,409 +0.05(+2.56%)
Feb 10, 2012 2.146 2.159 2.119 2.143 11,718,093 -0.01(-0.28%)
Feb 09, 2012 2.143 2.180 2.114 2.149 16,538,624 -0.02(-0.84%)
Feb 08, 2012 2.250 2.317 2.052 2.168 40,742,796 -0.25(-10.45%)
Feb 07, 2012 2.415 2.448 2.409 2.421 5,127,659 -0.01(-0.25%)
Feb 06, 2012 2.433 2.439 2.402 2.427 3,634,316 -0.01(-0.50%)
Feb 03, 2012 2.412 2.460 2.396 2.439 6,474,234 +0.06(+2.50%)
Feb 02, 2012 2.406 2.409 2.363 2.380 6,838,162 -0.02(-0.95%)
Feb 01, 2012 2.366 2.409 2.357 2.402 8,091,559 +0.05(+2.27%)
Jan 31, 2012 2.308 2.360 2.287 2.349 8,750,480 +0.06(+2.73%)
Jan 30, 2012 2.268 2.308 2.241 2.287 11,285,072 -0.01(-0.40%)
Jan 27, 2012 2.290 2.317 2.277 2.296 6,149,137 +0.00(+0.00%)
Jan 26, 2012 2.378 2.396 2.268 2.296 8,851,992 -0.07(-2.96%)
Jan 25, 2012 2.290 2.372 2.290 2.366 6,449,037 +0.07(+3.19%)
Jan 24, 2012 2.259 2.302 2.226 2.293 3,833,092 +0.01(+0.27%)
Jan 23, 2012 2.323 2.329 2.271 2.287 5,028,021 -0.03(-1.19%)
Jan 20, 2012 2.290 2.326 2.290 2.314 5,828,905 +0.02(+0.80%)
Jan 19, 2012 2.268 2.299 2.247 2.296 6,160,666 +0.03(+1.21%)
Jan 18, 2012 2.195 2.268 2.174 2.268 9,132,783 +0.08(+3.62%)
Jan 17, 2012 2.192 2.210 2.156 2.189 9,783,153 +0.03(+1.56%)
Jan 13, 2012 2.140 2.162 2.134 2.156 3,853,336 +0.00(+0.00%)
Jan 12, 2012 2.159 2.165 2.134 2.156 5,833,776 +0.00(+0.14%)
Jan 11, 2012 2.131 2.159 2.125 2.152 3,688,787 +0.01(+0.28%)
Jan 10, 2012 2.107 2.146 2.104 2.146 5,503,956 +0.06(+2.92%)
Jan 09, 2012 2.101 2.107 2.079 2.085 6,222,972 -0.01(-0.29%)
Jan 06, 2012 2.091 2.110 2.067 2.091 5,839,273 +0.00(+0.00%)
Jan 05, 2012 2.024 2.119 2.015 2.091 9,398,850 +0.06(+2.85%)
Jan 04, 2012 2.052 2.067 2.015 2.034 6,189,632 +0.07(+3.57%)
Dec 30, 2011 1.976 1.991 1.951 1.963 5,041,334 -0.01(-0.62%)
Dec 29, 2011 1.982 2.012 1.960 1.976 4,411,451 +0.01(+0.46%)
Dec 28, 2011 1.994 2.000 1.957 1.966 6,793,335 -0.03(-1.38%)
Dec 27, 2011 1.997 2.021 1.982 1.994 3,990,277 -0.01(-0.61%)
Dec 23, 2011 2.000 2.015 1.982 2.006 3,479,391 +0.05(+2.49%)
Dec 21, 2011 1.930 1.973 1.906 1.957 5,390,630 +0.02(+1.18%)
Dec 20, 2011 1.866 1.948 1.857 1.934 10,648,609 +0.11(+5.93%)
Dec 19, 2011 1.902 1.918 1.819 1.826 14,013,671 -0.07(-3.70%)
Dec 16, 2011 1.933 1.963 1.890 1.896 17,570,568 -0.02(-1.27%)
Dec 15, 2011 1.939 1.951 1.911 1.921 8,840,020 +0.00(+0.16%)
Dec 14, 2011 1.957 1.976 1.902 1.918 10,610,736 -0.06(-2.93%)
Dec 13, 2011 2.043 2.058 1.957 1.976 9,340,351 -0.03(-1.52%)
Dec 12, 2011 2.053 2.065 1.992 2.006 13,993,737 -0.06(-2.97%)
Dec 09, 2011 2.059 2.079 2.047 2.068 8,832,361 +0.04(+1.73%)
Dec 08, 2011 2.138 2.138 2.032 2.032 12,236,843 -0.13(-5.83%)
Dec 07, 2011 2.111 2.167 2.091 2.158 6,271,586 +0.04(+1.79%)
Dec 06, 2011 2.123 2.141 2.106 2.120 5,165,812 +0.00(+0.00%)
Dec 05, 2011 2.138 2.149 2.103 2.120 6,668,320 +0.02(+0.97%)
Dec 02, 2011 2.123 2.167 2.094 2.100 7,369,741 -0.00(-0.14%)
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.