Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.480 2.480 2.435 2.470 6,735,980 +0.04(+1.59%)
Jun 28, 2012 2.416 2.438 2.380 2.432 4,961,796 -0.00(-0.13%)
Jun 27, 2012 2.409 2.438 2.380 2.435 3,521,470 +0.04(+1.61%)
Jun 26, 2012 2.390 2.412 2.364 2.396 6,986,712 +0.00(+0.00%)
Jun 25, 2012 2.387 2.403 2.380 2.396 3,676,354 -0.03(-1.20%)
Jun 22, 2012 2.416 2.432 2.400 2.425 8,726,865 +0.02(+0.67%)
Jun 21, 2012 2.422 2.432 2.393 2.409 6,603,990 -0.01(-0.40%)
Jun 20, 2012 2.435 2.461 2.406 2.419 3,081,084 -0.03(-1.18%)
Jun 19, 2012 2.393 2.454 2.393 2.448 7,050,125 +0.06(+2.43%)
Jun 18, 2012 2.390 2.419 2.377 2.390 4,604,216 -0.03(-1.20%)
Jun 15, 2012 2.412 2.432 2.387 2.419 8,472,646 +0.01(+0.27%)
Jun 14, 2012 2.390 2.422 2.377 2.412 4,336,302 +0.02(+0.94%)
Jun 13, 2012 2.400 2.425 2.374 2.390 3,516,947 -0.02(-0.80%)
Jun 12, 2012 2.374 2.416 2.358 2.409 4,552,522 +0.03(+1.22%)
Jun 11, 2012 2.405 2.509 2.377 2.380 16,869,088 +0.00(+0.13%)
Jun 08, 2012 2.355 2.377 2.330 2.377 4,158,826 +0.02(+0.93%)
Jun 07, 2012 2.430 2.440 2.352 2.355 6,339,676 -0.04(-1.57%)
Jun 06, 2012 2.352 2.393 2.330 2.393 5,149,279 +0.05(+2.28%)
Jun 05, 2012 2.274 2.346 2.267 2.340 5,199,070 +0.08(+3.47%)
Jun 04, 2012 2.286 2.302 2.258 2.261 3,951,390 -0.02(-0.83%)
Jun 01, 2012 2.286 2.314 2.274 2.280 7,793,870 -0.05(-2.28%)
May 31, 2012 2.333 2.352 2.314 2.333 4,514,407 +0.01(+0.27%)
May 30, 2012 2.352 2.355 2.324 2.327 4,502,057 -0.03(-1.07%)
May 29, 2012 2.333 2.358 2.330 2.352 4,450,183 +0.01(+0.54%)
May 25, 2012 2.346 2.371 2.333 2.340 7,184,955 -0.01(-0.40%)
May 24, 2012 2.274 2.352 2.261 2.349 10,838,210 +0.09(+3.88%)
May 23, 2012 2.120 2.267 2.107 2.261 10,086,712 +0.13(+5.87%)
May 22, 2012 2.126 2.154 2.085 2.136 7,736,627 +0.02(+0.74%)
May 21, 2012 2.057 2.120 2.054 2.120 5,468,530 +0.05(+2.58%)
May 18, 2012 2.139 2.142 2.054 2.067 6,308,149 -0.08(-3.51%)
May 17, 2012 2.195 2.202 2.136 2.142 5,400,218 -0.06(-2.57%)
May 16, 2012 2.230 2.245 2.195 2.198 2,746,739 -0.02(-0.71%)
May 15, 2012 2.233 2.245 2.211 2.214 3,643,261 -0.02(-0.84%)
May 14, 2012 2.236 2.256 2.233 2.233 3,088,516 -0.03(-1.39%)
May 11, 2012 2.261 2.286 2.242 2.264 3,850,136 +0.00(+0.14%)
May 10, 2012 2.271 2.289 2.239 2.261 3,945,341 +0.02(+0.70%)
May 09, 2012 2.205 2.261 2.205 2.245 3,977,025 +0.01(+0.42%)
May 08, 2012 2.205 2.241 2.202 2.236 3,667,400 +0.02(+0.99%)
May 07, 2012 2.198 2.223 2.198 2.214 2,527,999 +0.01(+0.28%)
May 04, 2012 2.236 2.255 2.208 2.208 4,000,985 -0.04(-1.68%)
May 03, 2012 2.271 2.274 2.236 2.245 2,785,769 -0.03(-1.11%)
May 02, 2012 2.236 2.274 2.233 2.271 3,326,050 +0.03(+1.12%)
May 01, 2012 2.286 2.292 2.245 2.245 5,013,091 -0.03(-1.24%)
Apr 30, 2012 2.296 2.302 2.264 2.274 3,397,761 -0.03(-1.36%)
Apr 27, 2012 2.321 2.321 2.283 2.305 3,593,166 -0.00(-0.14%)
Apr 26, 2012 2.296 2.324 2.289 2.308 2,992,398 +0.00(+0.14%)
Apr 25, 2012 2.292 2.327 2.280 2.305 3,415,114 +0.03(+1.52%)
Apr 24, 2012 2.230 2.274 2.227 2.271 3,596,865 +0.03(+1.54%)
Apr 23, 2012 2.227 2.249 2.198 2.236 4,532,105 -0.02(-0.83%)
Apr 20, 2012 2.283 2.283 2.255 2.255 4,731,451 -0.00(-0.14%)
Apr 19, 2012 2.274 2.280 2.227 2.258 4,782,132 -0.01(-0.55%)
Apr 18, 2012 2.274 2.280 2.242 2.271 3,486,497 -0.03(-1.09%)
Apr 17, 2012 2.264 2.302 2.258 2.296 3,909,742 +0.05(+2.38%)
Apr 16, 2012 2.245 2.261 2.220 2.242 3,872,559 +0.00(+0.21%)
Apr 13, 2012 2.286 2.302 2.233 2.238 3,037,688 -0.06(-2.66%)
Apr 12, 2012 2.249 2.308 2.249 2.299 4,953,006 +0.05(+2.23%)
Apr 11, 2012 2.283 2.289 2.227 2.249 4,203,405 +0.00(+0.14%)
Apr 10, 2012 2.318 2.368 2.242 2.245 8,299,041 -0.04(-1.65%)
Apr 09, 2012 2.249 2.286 2.227 2.283 9,229,551 -0.01(-0.27%)
Apr 05, 2012 2.296 2.316 2.277 2.289 3,949,433 -0.01(-0.54%)
Apr 04, 2012 2.324 2.340 2.296 2.302 7,595,669 -0.05(-2.13%)
Apr 03, 2012 2.358 2.371 2.327 2.352 12,108,862 +0.02(+0.81%)
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.