Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 2.271 2.399 2.264 2.333 17,763,380 +0.08(+3.77%)
Mar 30, 2012 2.236 2.274 2.214 2.249 8,035,352 +0.02(+0.84%)
Mar 29, 2012 2.202 2.233 2.192 2.230 12,533,258 +0.05(+2.45%)
Mar 28, 2012 2.164 2.180 2.142 2.176 4,316,209 +0.01(+0.29%)
Mar 27, 2012 2.180 2.189 2.167 2.170 5,024,759 -0.01(-0.57%)
Mar 26, 2012 2.173 2.195 2.154 2.183 3,648,424 +0.03(+1.31%)
Mar 23, 2012 2.161 2.170 2.133 2.154 3,164,819 +0.01(+0.44%)
Mar 22, 2012 2.167 2.176 2.136 2.145 5,875,153 -0.04(-1.87%)
Mar 21, 2012 2.202 2.208 2.180 2.186 3,051,744 -0.01(-0.57%)
Mar 20, 2012 2.198 2.217 2.192 2.198 3,589,362 -0.01(-0.43%)
Mar 19, 2012 2.217 2.227 2.205 2.208 5,185,439 -0.01(-0.42%)
Mar 16, 2012 2.239 2.245 2.214 2.217 11,974,237 -0.02(-0.98%)
Mar 15, 2012 2.233 2.242 2.205 2.239 5,245,345 +0.00(+0.14%)
Mar 14, 2012 2.211 2.242 2.208 2.236 4,029,240 -0.01(-0.56%)
Mar 13, 2012 2.223 2.249 2.202 2.249 4,950,082 +0.04(+1.99%)
Mar 12, 2012 2.195 2.227 2.192 2.205 6,460,063 -0.02(-0.71%)
Mar 09, 2012 2.214 2.242 2.202 2.220 4,431,325 +0.01(+0.35%)
Mar 08, 2012 2.230 2.239 2.202 2.212 4,174,285 -0.01(-0.35%)
Mar 07, 2012 2.139 2.227 2.136 2.220 5,804,682 +0.09(+4.04%)
Mar 06, 2012 2.189 2.208 2.133 2.134 8,175,302 -0.08(-3.61%)
Mar 05, 2012 2.198 2.217 2.198 2.214 4,334,697 +0.00(+0.00%)
Mar 02, 2012 2.223 2.239 2.195 2.214 5,887,152 -0.01(-0.56%)
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.