Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.852 2.862 2.815 2.837 11,220,226 +0.00(+0.00%)
Feb 25, 2010 2.776 2.845 2.762 2.837 6,580,943 +0.02(+0.86%)
Feb 24, 2010 2.798 2.847 2.786 2.813 6,991,245 +0.03(+1.23%)
Feb 23, 2010 2.801 2.810 2.752 2.779 4,803,168 -0.04(-1.30%)
Feb 22, 2010 2.762 2.840 2.759 2.815 6,233,166 +0.06(+2.12%)
Feb 19, 2010 2.737 2.764 2.703 2.757 6,895,773 +0.01(+0.44%)
Feb 18, 2010 2.759 2.759 2.723 2.745 5,954,543 -0.02(-0.62%)
Feb 17, 2010 2.725 2.774 2.713 2.762 8,659,645 +0.06(+2.34%)
Feb 16, 2010 2.623 2.699 2.604 2.699 7,801,911 +0.10(+3.84%)
Feb 12, 2010 2.523 2.599 2.599 2.599 5,349,562 +0.04(+1.52%)
Feb 11, 2010 2.511 2.594 2.475 2.560 6,139,955 +0.03(+1.35%)
Feb 10, 2010 2.460 2.531 2.426 2.526 8,816,774 +0.14(+5.70%)
Feb 09, 2010 2.533 2.533 2.360 2.389 13,779,069 -0.11(-4.48%)
Feb 08, 2010 2.445 2.523 2.433 2.501 8,612,071 +0.05(+2.19%)
Feb 05, 2010 2.409 2.453 2.334 2.448 10,151,292 +0.03(+1.31%)
Feb 04, 2010 2.514 2.528 2.389 2.416 11,404,858 -0.11(-4.34%)
Feb 03, 2010 2.550 2.584 2.509 2.526 4,218,604 -0.03(-1.14%)
Feb 02, 2010 2.535 2.577 2.521 2.555 5,390,432 +0.02(+0.86%)
Feb 01, 2010 2.528 2.555 2.506 2.533 3,376,043 +0.03(+1.07%)
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%)
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.