Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.532 2.554 2.474 2.474 5,257,093 -0.06(-2.41%)
Jul 30, 2012 2.528 2.557 2.519 2.535 2,630,344 +0.00(+0.13%)
Jul 27, 2012 2.506 2.567 2.487 2.532 4,092,760 +0.05(+1.81%)
Jul 26, 2012 2.496 2.522 2.461 2.487 3,015,196 +0.02(+0.91%)
Jul 25, 2012 2.474 2.496 2.454 2.464 2,726,531 +0.01(+0.39%)
Jul 24, 2012 2.512 2.519 2.432 2.454 4,327,658 -0.05(-2.18%)
Jul 23, 2012 2.490 2.519 2.445 2.509 7,079,257 -0.01(-0.38%)
Jul 20, 2012 2.545 2.554 2.499 2.519 5,796,864 -0.04(-1.51%)
Jul 19, 2012 2.570 2.577 2.535 2.557 4,608,140 +0.00(+0.13%)
Jul 18, 2012 2.567 2.588 2.541 2.554 5,274,970 -0.03(-1.00%)
Jul 17, 2012 2.603 2.625 2.564 2.580 3,694,536 -0.01(-0.50%)
Jul 16, 2012 2.577 2.625 2.567 2.593 3,227,952 +0.01(+0.50%)
Jul 13, 2012 2.561 2.593 2.548 2.580 3,936,963 +0.03(+1.26%)
Jul 12, 2012 2.551 2.570 2.528 2.548 4,370,100 -0.02(-0.75%)
Jul 11, 2012 2.557 2.574 2.519 2.567 5,113,613 +0.01(+0.25%)
Jul 10, 2012 2.557 2.574 2.551 2.561 5,276,470 +0.01(+0.51%)
Jul 09, 2012 2.548 2.551 2.516 2.548 3,078,917 +0.01(+0.32%)
Jul 06, 2012 2.522 2.561 2.516 2.540 4,221,440 -0.00(-0.06%)
Jul 05, 2012 2.509 2.559 2.499 2.541 6,897,821 +0.05(+1.81%)
Jul 03, 2012 2.496 2.522 2.487 2.496 2,433,106 -0.01(-0.26%)
Jul 02, 2012 2.467 2.506 2.467 2.503 5,740,830 +0.03(+1.30%)
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%)
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.